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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.33 | 1.34 | 1.30 | 1.30 | -0.76% | 3.45 | 8.22% |
| 2026-02-13 | 1.31 | 1.32 | 1.31 | 1.31 | -0.53% | 2.84 | 6.77% |
| 2026-02-12 | 1.35 | 1.35 | 1.32 | 1.32 | -2.00% | 3.28 | 7.73% |
| 2026-02-11 | 1.35 | 1.36 | 1.34 | 1.35 | -0.52% | 3.33 | 7.71% |
| 2026-02-10 | 1.31 | 1.36 | 1.31 | 1.35 | +3.20% | 7.89 | 18.37% |
| 2026-02-09 | 1.31 | 1.33 | 1.30 | 1.31 | +1.31% | 3.53 | 8.41% |
| 2026-02-06 | 1.27 | 1.30 | 1.27 | 1.30 | +0.93% | 4.12 | 9.99% |
| 2026-02-05 | 1.28 | 1.30 | 1.27 | 1.28 | -1.08% | 4.07 | 9.95% |
| 2026-02-04 | 1.28 | 1.30 | 1.26 | 1.30 | +1.09% | 3.73 | 9.18% |
| 2026-02-03 | 1.27 | 1.28 | 1.25 | 1.28 | +1.90% | 3.99 | 9.87% |
| 2026-02-02 | 1.30 | 1.31 | 1.26 | 1.26 | -3.52% | 3.55 | 8.75% |
| 2026-01-30 | 1.34 | 1.35 | 1.30 | 1.31 | -2.10% | 4.23 | 10.10% |
| 2026-01-29 | 1.34 | 1.35 | 1.33 | 1.33 | -0.74% | 3.68 | 8.64% |
| 2026-01-28 | 1.33 | 1.35 | 1.32 | 1.34 | +1.59% | 4.04 | 9.51% |
| 2026-01-27 | 1.32 | 1.33 | 1.30 | 1.32 | +0.53% | 3.57 | 8.53% |
| 2026-01-26 | 1.34 | 1.34 | 1.31 | 1.32 | -2.01% | 4.33 | 10.34% |
| 2026-01-23 | 1.33 | 1.35 | 1.33 | 1.34 | +1.59% | 4.12 | 9.68% |
| 2026-01-22 | 1.35 | 1.35 | 1.32 | 1.32 | -0.90% | 2.54 | 6.04% |
| 2026-01-21 | 1.34 | 1.35 | 1.33 | 1.33 | -0.52% | 3.24 | 7.70% |
| 2026-01-20 | 1.35 | 1.36 | 1.33 | 1.34 | -0.89% | 3.97 | 9.40% |