工银国证港股通创新药ETF sz.159217
1.14
-1.21%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.35 | 1.37 | 1.35 | 1.35 | -0.73% | 3.98 | 6.49% |
| 2026-04-21 | 1.36 | 1.37 | 1.35 | 1.36 | -0.37% | 4.33 | 7.02% |
| 2026-04-20 | 1.38 | 1.39 | 1.36 | 1.37 | -0.65% | 4.61 | 7.43% |
| 2026-04-17 | 1.38 | 1.40 | 1.36 | 1.38 | -0.51% | 6.01 | 9.60% |
| 2026-04-16 | 1.39 | 1.39 | 1.37 | 1.38 | +0.22% | 7.05 | 11.26% |
| 2026-04-15 | 1.35 | 1.38 | 1.33 | 1.38 | +5.02% | 11.81 | 19.19% |
| 2026-04-14 | 1.32 | 1.35 | 1.30 | 1.31 | -0.15% | 12.60 | 21.92% |
| 2026-04-13 | 1.32 | 1.33 | 1.31 | 1.32 | -0.30% | 5.59 | 9.79% |
| 2026-04-10 | 1.33 | 1.34 | 1.32 | 1.32 | -0.38% | 6.86 | 11.93% |
| 2026-04-09 | 1.35 | 1.37 | 1.32 | 1.32 | -1.85% | 6.43 | 11.05% |
| 2026-04-08 | 1.39 | 1.39 | 1.34 | 1.35 | -0.30% | 8.74 | 14.91% |
| 2026-04-07 | 1.35 | 1.37 | 1.35 | 1.35 | +0.52% | 2.47 | 4.19% |
| 2026-04-03 | 1.35 | 1.37 | 1.34 | 1.35 | -1.03% | 2.03 | 3.44% |
| 2026-04-02 | 1.36 | 1.39 | 1.34 | 1.36 | +0.07% | 13.29 | 22.51% |
| 2026-04-01 | 1.30 | 1.36 | 1.29 | 1.36 | +7.59% | 14.36 | 24.87% |
| 2026-03-31 | 1.28 | 1.29 | 1.25 | 1.26 | -0.55% | 9.61 | 17.29% |
| 2026-03-30 | 1.24 | 1.29 | 1.24 | 1.27 | +0.87% | 14.18 | 25.37% |
| 2026-03-27 | 1.18 | 1.26 | 1.18 | 1.26 | +5.62% | 12.27 | 22.74% |
| 2026-03-26 | 1.22 | 1.23 | 1.19 | 1.19 | -0.91% | 6.36 | 11.97% |
| 2026-03-25 | 1.21 | 1.23 | 1.20 | 1.20 | +0.33% | 6.58 | 12.37% |