银华中证港股高股息ETF sz.159302
1.32
-0.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.32 | 1.33 | 1.32 | 1.32 | -0.38% | 0.03 | 3.44% |
| 2026-05-22 | 1.33 | 1.33 | 1.32 | 1.32 | -0.45% | 0.09 | 9.56% |
| 2026-05-21 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.08 | 8.07% |
| 2026-05-20 | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.07 | 7.11% |
| 2026-05-19 | 1.33 | 1.34 | 1.33 | 1.34 | +0.60% | 0.07 | 7.19% |
| 2026-05-18 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.08 | 8.49% |
| 2026-05-15 | 1.34 | 1.34 | 1.33 | 1.34 | -0.37% | 0.09 | 9.75% |
| 2026-05-14 | 1.35 | 1.35 | 1.34 | 1.34 | -0.37% | 0.08 | 8.42% |
| 2026-05-13 | 1.36 | 1.36 | 1.35 | 1.35 | -0.44% | 0.11 | 11.60% |
| 2026-05-12 | 1.36 | 1.36 | 1.35 | 1.35 | +0.59% | 0.08 | 8.67% |
| 2026-05-11 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.08 | 8.23% |
| 2026-05-08 | 1.35 | 1.35 | 1.34 | 1.34 | -0.30% | 0.07 | 7.14% |
| 2026-05-07 | 1.36 | 1.36 | 1.34 | 1.34 | -0.30% | 0.09 | 9.50% |
| 2026-05-06 | 1.35 | 1.35 | 1.34 | 1.35 | +0.07% | 0.10 | 9.78% |
| 2026-04-30 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 0.10 | 9.71% |
| 2026-04-29 | 1.35 | 1.37 | 1.35 | 1.37 | +1.56% | 0.18 | 17.72% |
| 2026-04-28 | 1.34 | 1.35 | 1.33 | 1.35 | +0.22% | 0.06 | 6.37% |
| 2026-04-27 | 1.35 | 1.35 | 1.34 | 1.34 | -0.30% | 0.09 | 8.73% |
| 2026-04-24 | 1.35 | 1.35 | 1.34 | 1.35 | 0.00% | 0.04 | 4.00% |
| 2026-04-23 | 1.34 | 1.35 | 1.34 | 1.35 | +0.22% | 0.05 | 4.56% |