易方达恒生港股通创新药ETF sz.159316
1.12
-1.32%
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 | 1.13 | 1.14 | 1.12 | 1.12 | -1.32% | 1.97 | 4.31% |
| 2026-05-22 | 1.14 | 1.15 | 1.13 | 1.14 | +0.35% | 4.50 | 9.73% |
| 2026-05-21 | 1.13 | 1.15 | 1.12 | 1.14 | +1.61% | 8.53 | 18.43% |
| 2026-05-20 | 1.12 | 1.13 | 1.11 | 1.12 | -0.98% | 6.13 | 13.61% |
| 2026-05-19 | 1.13 | 1.15 | 1.12 | 1.13 | 0.00% | 5.70 | 12.57% |
| 2026-05-18 | 1.16 | 1.16 | 1.12 | 1.13 | -2.25% | 5.81 | 12.74% |
| 2026-05-15 | 1.18 | 1.18 | 1.15 | 1.15 | -2.45% | 7.07 | 15.55% |
| 2026-05-14 | 1.22 | 1.22 | 1.18 | 1.18 | -2.47% | 5.11 | 11.07% |
| 2026-05-13 | 1.24 | 1.24 | 1.21 | 1.21 | -1.94% | 4.25 | 9.13% |
| 2026-05-12 | 1.25 | 1.26 | 1.23 | 1.24 | -0.56% | 6.80 | 14.33% |
| 2026-05-11 | 1.24 | 1.25 | 1.22 | 1.24 | -0.08% | 7.72 | 16.69% |
| 2026-05-08 | 1.25 | 1.26 | 1.24 | 1.25 | -0.95% | 4.08 | 8.75% |
| 2026-05-07 | 1.25 | 1.27 | 1.25 | 1.26 | +1.29% | 5.29 | 11.22% |
| 2026-05-06 | 1.25 | 1.25 | 1.23 | 1.24 | -1.12% | 5.72 | 12.36% |
| 2026-04-30 | 1.25 | 1.27 | 1.25 | 1.25 | +0.24% | 6.53 | 13.84% |
| 2026-04-29 | 1.27 | 1.27 | 1.25 | 1.25 | -0.32% | 4.71 | 10.00% |
| 2026-04-28 | 1.27 | 1.31 | 1.25 | 1.26 | -1.72% | 6.34 | 13.37% |
| 2026-04-27 | 1.29 | 1.29 | 1.27 | 1.28 | -0.93% | 4.36 | 9.23% |
| 2026-04-24 | 1.28 | 1.30 | 1.25 | 1.29 | +0.70% | 8.98 | 18.94% |
| 2026-04-23 | 1.34 | 1.34 | 1.28 | 1.28 | -4.76% | 8.50 | 17.83% |