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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.33 | 1.34 | 1.29 | 1.30 | -0.53% | 4.03 | 7.81% |
| 2026-02-13 | 1.31 | 1.32 | 1.31 | 1.31 | -0.30% | 2.32 | 4.49% |
| 2026-02-12 | 1.34 | 1.35 | 1.31 | 1.32 | -2.52% | 3.19 | 6.13% |
| 2026-02-11 | 1.35 | 1.36 | 1.34 | 1.35 | -0.15% | 3.42 | 6.43% |
| 2026-02-10 | 1.31 | 1.36 | 1.31 | 1.35 | +3.13% | 5.24 | 9.92% |
| 2026-02-09 | 1.31 | 1.33 | 1.30 | 1.31 | +1.31% | 4.11 | 7.96% |
| 2026-02-06 | 1.27 | 1.31 | 1.26 | 1.29 | +0.54% | 6.01 | 12.04% |
| 2026-02-05 | 1.28 | 1.30 | 1.27 | 1.29 | -1.15% | 3.69 | 7.46% |
| 2026-02-04 | 1.28 | 1.30 | 1.25 | 1.30 | +1.32% | 4.54 | 9.20% |
| 2026-02-03 | 1.27 | 1.29 | 1.25 | 1.28 | +1.90% | 4.34 | 8.87% |
| 2026-02-02 | 1.31 | 1.31 | 1.26 | 1.26 | -3.30% | 4.77 | 9.73% |
| 2026-01-30 | 1.33 | 1.35 | 1.30 | 1.30 | -2.40% | 4.44 | 8.77% |
| 2026-01-29 | 1.34 | 1.35 | 1.33 | 1.34 | -0.89% | 3.73 | 7.24% |
| 2026-01-28 | 1.33 | 1.35 | 1.32 | 1.35 | +1.51% | 3.81 | 7.38% |
| 2026-01-27 | 1.32 | 1.34 | 1.30 | 1.33 | +0.61% | 3.39 | 6.67% |
| 2026-01-26 | 1.34 | 1.34 | 1.31 | 1.32 | -1.86% | 3.76 | 7.38% |
| 2026-01-23 | 1.33 | 1.35 | 1.33 | 1.34 | +1.74% | 3.49 | 6.74% |
| 2026-01-22 | 1.35 | 1.36 | 1.32 | 1.32 | -1.42% | 2.36 | 4.59% |
| 2026-01-21 | 1.34 | 1.36 | 1.33 | 1.34 | -0.45% | 3.58 | 6.90% |
| 2026-01-20 | 1.35 | 1.37 | 1.34 | 1.35 | -0.81% | 3.05 | 5.84% |