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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.35 | 1.36 | 1.34 | 1.34 | -0.96% | 5.96 | 12.42% |
| 2026-04-21 | 1.36 | 1.37 | 1.35 | 1.36 | -0.59% | 5.82 | 12.05% |
| 2026-04-20 | 1.37 | 1.38 | 1.36 | 1.37 | -0.22% | 5.12 | 10.49% |
| 2026-04-17 | 1.38 | 1.40 | 1.36 | 1.37 | -1.08% | 9.60 | 20.07% |
| 2026-04-16 | 1.38 | 1.39 | 1.37 | 1.38 | +0.51% | 6.61 | 13.75% |
| 2026-04-15 | 1.35 | 1.38 | 1.33 | 1.38 | +4.48% | 12.47 | 27.43% |
| 2026-04-14 | 1.32 | 1.33 | 1.30 | 1.32 | +0.46% | 6.13 | 14.04% |
| 2026-04-13 | 1.32 | 1.32 | 1.31 | 1.31 | -0.98% | 5.81 | 13.45% |
| 2026-04-10 | 1.33 | 1.33 | 1.32 | 1.32 | +0.23% | 6.86 | 15.81% |
| 2026-04-09 | 1.34 | 1.36 | 1.32 | 1.32 | -1.71% | 6.90 | 15.86% |
| 2026-04-08 | 1.38 | 1.39 | 1.33 | 1.34 | -0.44% | 8.25 | 18.72% |
| 2026-04-07 | 1.34 | 1.36 | 1.34 | 1.35 | +1.05% | 3.89 | 8.81% |
| 2026-04-03 | 1.34 | 1.36 | 1.33 | 1.34 | -1.33% | 3.81 | 8.65% |
| 2026-04-02 | 1.35 | 1.38 | 1.33 | 1.35 | +0.44% | 14.84 | 33.45% |
| 2026-04-01 | 1.29 | 1.35 | 1.28 | 1.35 | +7.06% | 13.69 | 31.08% |
| 2026-03-31 | 1.28 | 1.29 | 1.25 | 1.26 | -0.71% | 7.36 | 17.36% |
| 2026-03-30 | 1.24 | 1.28 | 1.24 | 1.27 | +1.20% | 10.59 | 25.09% |
| 2026-03-27 | 1.18 | 1.26 | 1.17 | 1.25 | +5.82% | 10.67 | 26.18% |
| 2026-03-26 | 1.21 | 1.22 | 1.18 | 1.19 | -1.00% | 5.51 | 13.76% |
| 2026-03-25 | 1.20 | 1.22 | 1.19 | 1.20 | +0.84% | 4.97 | 12.40% |