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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.32 | 1.33 | 1.31 | 1.33 | +2.38% | 0.23 | 19.54% |
| 2026-03-23 | 1.33 | 1.34 | 1.30 | 1.30 | -3.05% | 0.13 | 11.19% |
| 2026-03-20 | 1.34 | 1.35 | 1.34 | 1.34 | +0.22% | 0.06 | 4.93% |
| 2026-03-19 | 1.35 | 1.35 | 1.34 | 1.34 | -0.81% | 0.07 | 5.63% |
| 2026-03-18 | 1.35 | 1.35 | 1.34 | 1.35 | +0.30% | 0.08 | 6.46% |
| 2026-03-17 | 1.35 | 1.36 | 1.35 | 1.35 | +0.07% | 0.09 | 7.74% |
| 2026-03-16 | 1.34 | 1.35 | 1.33 | 1.35 | +0.52% | 0.10 | 8.69% |
| 2026-03-13 | 1.36 | 1.36 | 1.34 | 1.34 | -1.47% | 0.05 | 4.34% |
| 2026-03-12 | 1.36 | 1.36 | 1.35 | 1.36 | 0.00% | 0.08 | 6.55% |
| 2026-03-11 | 1.35 | 1.36 | 1.34 | 1.36 | +0.82% | 0.12 | 9.58% |
| 2026-03-10 | 1.35 | 1.36 | 1.35 | 1.35 | +0.22% | 0.06 | 4.41% |
| 2026-03-09 | 1.36 | 1.36 | 1.34 | 1.35 | -1.25% | 0.13 | 10.24% |
| 2026-03-06 | 1.35 | 1.36 | 1.34 | 1.36 | +0.96% | 0.09 | 7.11% |
| 2026-03-05 | 1.34 | 1.36 | 1.34 | 1.35 | +0.97% | 0.20 | 14.52% |
| 2026-03-04 | 1.36 | 1.36 | 1.33 | 1.34 | -1.69% | 0.12 | 9.06% |
| 2026-03-03 | 1.36 | 1.38 | 1.35 | 1.36 | +0.07% | 0.28 | 20.58% |
| 2026-03-02 | 1.37 | 1.37 | 1.34 | 1.36 | +0.30% | 0.12 | 8.80% |
| 2026-02-27 | 1.36 | 1.36 | 1.34 | 1.35 | +0.30% | 0.08 | 5.94% |
| 2026-02-26 | 1.36 | 1.37 | 1.35 | 1.35 | -0.73% | 0.11 | 7.45% |
| 2026-02-25 | 1.36 | 1.37 | 1.36 | 1.36 | 0.00% | 0.12 | 8.51% |