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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.17 | 1.20 | 1.16 | 1.20 | +4.80% | 11.09 | 21.49% |
| 2026-03-23 | 1.18 | 1.19 | 1.14 | 1.15 | -4.50% | 7.95 | 15.61% |
| 2026-03-20 | 1.22 | 1.25 | 1.20 | 1.20 | -1.72% | 6.36 | 11.82% |
| 2026-03-19 | 1.24 | 1.25 | 1.21 | 1.22 | -2.56% | 6.01 | 11.15% |
| 2026-03-18 | 1.24 | 1.26 | 1.23 | 1.25 | +1.05% | 6.48 | 11.83% |
| 2026-03-17 | 1.23 | 1.27 | 1.23 | 1.24 | +0.73% | 8.06 | 14.70% |
| 2026-03-16 | 1.20 | 1.23 | 1.18 | 1.23 | +2.76% | 6.40 | 12.06% |
| 2026-03-13 | 1.20 | 1.22 | 1.19 | 1.20 | -1.16% | 5.04 | 9.57% |
| 2026-03-12 | 1.24 | 1.25 | 1.20 | 1.21 | -2.02% | 4.59 | 8.55% |
| 2026-03-11 | 1.26 | 1.27 | 1.23 | 1.24 | -2.14% | 6.16 | 11.25% |
| 2026-03-10 | 1.23 | 1.27 | 1.23 | 1.26 | +4.73% | 8.82 | 16.10% |
| 2026-03-09 | 1.22 | 1.22 | 1.18 | 1.21 | -2.58% | 8.29 | 16.44% |
| 2026-03-06 | 1.18 | 1.24 | 1.18 | 1.24 | +4.83% | 8.93 | 17.87% |
| 2026-03-05 | 1.17 | 1.20 | 1.16 | 1.18 | +2.52% | 6.22 | 13.00% |
| 2026-03-04 | 1.16 | 1.18 | 1.14 | 1.15 | -1.45% | 7.02 | 15.06% |
| 2026-03-03 | 1.22 | 1.22 | 1.17 | 1.17 | -4.10% | 7.90 | 16.85% |
| 2026-03-02 | 1.25 | 1.25 | 1.21 | 1.22 | -3.10% | 4.74 | 9.88% |
| 2026-02-27 | 1.25 | 1.28 | 1.25 | 1.26 | -0.55% | 4.41 | 8.90% |
| 2026-02-26 | 1.31 | 1.31 | 1.26 | 1.26 | -3.21% | 3.80 | 7.53% |
| 2026-02-25 | 1.31 | 1.32 | 1.30 | 1.31 | +0.15% | 3.43 | 6.69% |