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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.16 | 1.19 | 1.15 | 1.19 | +4.21% | 6.81 | 17.50% |
| 2026-03-23 | 1.18 | 1.18 | 1.13 | 1.14 | -4.61% | 6.70 | 17.47% |
| 2026-03-20 | 1.22 | 1.24 | 1.19 | 1.19 | -1.57% | 5.63 | 13.94% |
| 2026-03-19 | 1.23 | 1.24 | 1.21 | 1.21 | -2.80% | 5.19 | 12.78% |
| 2026-03-18 | 1.23 | 1.25 | 1.23 | 1.25 | +1.46% | 6.76 | 16.44% |
| 2026-03-17 | 1.23 | 1.26 | 1.22 | 1.23 | +0.41% | 7.73 | 18.76% |
| 2026-03-16 | 1.19 | 1.23 | 1.18 | 1.23 | +2.68% | 5.28 | 13.19% |
| 2026-03-13 | 1.20 | 1.21 | 1.18 | 1.19 | -1.32% | 5.13 | 12.96% |
| 2026-03-12 | 1.23 | 1.25 | 1.20 | 1.21 | -1.87% | 5.07 | 12.60% |
| 2026-03-11 | 1.26 | 1.26 | 1.23 | 1.23 | -1.83% | 4.73 | 11.55% |
| 2026-03-10 | 1.23 | 1.26 | 1.23 | 1.25 | +4.06% | 6.17 | 14.82% |
| 2026-03-09 | 1.22 | 1.22 | 1.18 | 1.21 | -2.19% | 6.31 | 16.08% |
| 2026-03-06 | 1.18 | 1.24 | 1.18 | 1.23 | +4.23% | 6.50 | 16.28% |
| 2026-03-05 | 1.17 | 1.20 | 1.16 | 1.18 | +3.05% | 6.15 | 15.84% |
| 2026-03-04 | 1.16 | 1.18 | 1.14 | 1.15 | -2.21% | 4.88 | 12.86% |
| 2026-03-03 | 1.22 | 1.23 | 1.17 | 1.17 | -3.93% | 4.44 | 11.32% |
| 2026-03-02 | 1.24 | 1.25 | 1.21 | 1.22 | -2.71% | 3.27 | 8.18% |
| 2026-02-27 | 1.26 | 1.27 | 1.25 | 1.26 | -0.87% | 3.77 | 9.19% |
| 2026-02-26 | 1.31 | 1.31 | 1.26 | 1.27 | -2.84% | 2.88 | 6.97% |
| 2026-02-25 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00% | 2.85 | 6.75% |