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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.35 | 1.36 | 1.35 | 1.36 | +1.64% | 0.11 | 7.45% |
| 2026-02-13 | 1.34 | 1.34 | 1.33 | 1.34 | -0.74% | 0.11 | 7.50% |
| 2026-02-12 | 1.36 | 1.36 | 1.35 | 1.35 | -0.07% | 0.06 | 4.37% |
| 2026-02-11 | 1.35 | 1.35 | 1.34 | 1.35 | +0.22% | 0.09 | 6.58% |
| 2026-02-10 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.13 | 8.56% |
| 2026-02-09 | 1.34 | 1.34 | 1.33 | 1.34 | +0.98% | 0.14 | 9.09% |
| 2026-02-06 | 1.33 | 1.33 | 1.31 | 1.33 | +0.15% | 0.19 | 12.61% |
| 2026-02-05 | 1.33 | 1.33 | 1.31 | 1.33 | -0.45% | 0.14 | 9.43% |
| 2026-02-04 | 1.31 | 1.33 | 1.31 | 1.33 | +1.52% | 0.33 | 21.82% |
| 2026-02-03 | 1.30 | 1.32 | 1.30 | 1.31 | +1.71% | 0.26 | 17.37% |
| 2026-02-02 | 1.32 | 1.32 | 1.29 | 1.29 | -2.42% | 0.19 | 12.29% |
| 2026-01-30 | 1.35 | 1.35 | 1.32 | 1.32 | -1.27% | 0.27 | 17.57% |
| 2026-01-29 | 1.32 | 1.34 | 1.31 | 1.34 | +1.29% | 0.37 | 23.76% |
| 2026-01-28 | 1.30 | 1.32 | 1.30 | 1.32 | +2.24% | 0.37 | 23.82% |
| 2026-01-27 | 1.29 | 1.30 | 1.29 | 1.29 | +0.70% | 0.23 | 14.64% |
| 2026-01-26 | 1.27 | 1.29 | 1.27 | 1.28 | +0.78% | 0.16 | 10.40% |
| 2026-01-23 | 1.28 | 1.29 | 1.27 | 1.27 | -0.47% | 0.10 | 6.19% |
| 2026-01-22 | 1.26 | 1.28 | 1.26 | 1.28 | +1.35% | 0.16 | 10.00% |
| 2026-01-21 | 1.27 | 1.27 | 1.26 | 1.26 | -0.16% | 0.18 | 11.07% |
| 2026-01-20 | 1.26 | 1.27 | 1.26 | 1.26 | +0.48% | 0.14 | 8.47% |