大成恒生医疗保健ETF(QDII) sz.159303
1.46
-0.61%
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 | 1.68 | 1.68 | 1.67 | 1.67 | -0.71% | 0.11 | 11.51% |
| 2026-04-21 | 1.69 | 1.70 | 1.67 | 1.68 | -0.42% | 0.18 | 19.54% |
| 2026-04-20 | 1.69 | 1.70 | 1.69 | 1.69 | -0.24% | 0.26 | 26.62% |
| 2026-04-17 | 1.72 | 1.72 | 1.68 | 1.69 | -1.40% | 0.35 | 34.70% |
| 2026-04-16 | 1.71 | 1.72 | 1.69 | 1.71 | +0.65% | 0.37 | 35.12% |
| 2026-04-15 | 1.66 | 1.70 | 1.66 | 1.70 | +3.46% | 1.16 | 98.58% |
| 2026-04-14 | 1.65 | 1.66 | 1.63 | 1.65 | +0.73% | 0.58 | 45.51% |
| 2026-04-13 | 1.65 | 1.65 | 1.63 | 1.63 | -1.27% | 0.33 | 25.44% |
| 2026-04-10 | 1.67 | 1.67 | 1.65 | 1.66 | 0.00% | 0.67 | 48.27% |
| 2026-04-09 | 1.68 | 1.70 | 1.65 | 1.66 | -1.43% | 1.49 | 99.82% |
| 2026-04-08 | 1.75 | 1.82 | 1.68 | 1.68 | -7.70% | 3.44 | 439.32% |
| 2026-04-07 | 1.68 | 1.82 | 1.68 | 1.82 | +9.98% | 1.82 | 221.86% |
| 2026-04-03 | 1.69 | 1.70 | 1.65 | 1.65 | -1.78% | 0.08 | 10.63% |
| 2026-04-02 | 1.68 | 1.71 | 1.66 | 1.68 | -0.18% | 0.44 | 55.73% |
| 2026-04-01 | 1.62 | 1.69 | 1.61 | 1.69 | +6.17% | 0.48 | 59.87% |
| 2026-03-31 | 1.60 | 1.62 | 1.58 | 1.59 | -0.19% | 0.43 | 54.69% |
| 2026-03-30 | 1.60 | 1.61 | 1.57 | 1.59 | -0.31% | 0.50 | 64.27% |
| 2026-03-27 | 1.53 | 1.60 | 1.53 | 1.60 | +4.52% | 0.42 | 54.18% |
| 2026-03-26 | 1.56 | 1.58 | 1.52 | 1.53 | -1.23% | 0.14 | 18.74% |
| 2026-03-25 | 1.55 | 1.57 | 1.54 | 1.55 | +0.85% | 0.21 | 28.02% |