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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.36 | 1.36 | 1.34 | 1.34 | -0.96% | 0.08 | 7.39% |
| 2026-04-21 | 1.34 | 1.36 | 1.34 | 1.36 | +1.27% | 0.09 | 9.06% |
| 2026-04-20 | 1.34 | 1.34 | 1.33 | 1.34 | +0.07% | 0.02 | 2.23% |
| 2026-04-17 | 1.34 | 1.35 | 1.34 | 1.34 | -0.59% | 0.03 | 2.73% |
| 2026-04-16 | 1.35 | 1.35 | 1.34 | 1.35 | +0.15% | 0.09 | 9.01% |
| 2026-04-15 | 1.35 | 1.35 | 1.34 | 1.35 | -0.66% | 0.03 | 2.81% |
| 2026-04-14 | 1.35 | 1.36 | 1.35 | 1.35 | +0.52% | 0.04 | 3.60% |
| 2026-04-13 | 1.35 | 1.35 | 1.34 | 1.35 | -0.15% | 0.04 | 3.64% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.67% | 0.04 | 4.04% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.04 | 3.58% |
| 2026-04-08 | 1.34 | 1.34 | 1.33 | 1.34 | +0.52% | 0.06 | 6.02% |
| 2026-04-07 | 1.34 | 1.34 | 1.33 | 1.33 | +0.07% | 0.01 | 1.19% |
| 2026-04-03 | 1.33 | 1.34 | 1.33 | 1.33 | +0.15% | 0.04 | 4.15% |
| 2026-04-02 | 1.34 | 1.34 | 1.33 | 1.33 | -0.37% | 0.06 | 5.41% |
| 2026-04-01 | 1.32 | 1.34 | 1.32 | 1.34 | +1.44% | 0.07 | 5.93% |
| 2026-03-31 | 1.34 | 1.34 | 1.32 | 1.32 | -1.57% | 0.05 | 4.54% |
| 2026-03-30 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.11 | 9.49% |
| 2026-03-27 | 1.33 | 1.34 | 1.32 | 1.34 | +0.37% | 0.06 | 5.74% |
| 2026-03-26 | 1.34 | 1.34 | 1.33 | 1.33 | 0.00% | 0.06 | 5.24% |
| 2026-03-25 | 1.33 | 1.34 | 1.32 | 1.33 | +0.07% | 0.07 | 6.62% |