银华恒指港股通ETF sz.159318
1.31
-2.74%
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 | 1.34 | 1.35 | 1.31 | 1.31 | -2.74% | 0.05 | 15.05% |
| 2026-05-22 | 1.33 | 1.35 | 1.32 | 1.35 | +2.35% | 0.09 | 28.98% |
| 2026-05-21 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.05 | 14.15% |
| 2026-05-20 | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.01 | 3.58% |
| 2026-05-19 | 1.33 | 1.33 | 1.32 | 1.33 | +0.68% | 0.01 | 3.27% |
| 2026-05-18 | 1.33 | 1.33 | 1.31 | 1.32 | -1.12% | 0.02 | 6.00% |
| 2026-05-15 | 1.35 | 1.35 | 1.33 | 1.33 | -1.62% | 0.01 | 3.29% |
| 2026-05-14 | 1.37 | 1.38 | 1.35 | 1.36 | +0.22% | 0.01 | 3.84% |
| 2026-05-13 | 1.36 | 1.36 | 1.35 | 1.35 | -0.22% | 0.02 | 6.88% |
| 2026-05-12 | 1.37 | 1.37 | 1.35 | 1.36 | -0.15% | 0.02 | 5.65% |
| 2026-05-11 | 1.35 | 1.36 | 1.35 | 1.36 | -0.15% | 0.04 | 12.13% |
| 2026-05-08 | 1.37 | 1.37 | 1.35 | 1.36 | -0.73% | 0.01 | 2.66% |
| 2026-05-07 | 1.35 | 1.37 | 1.35 | 1.37 | +1.56% | 0.01 | 3.90% |
| 2026-05-06 | 1.34 | 1.35 | 1.34 | 1.35 | +0.97% | 0.04 | 10.85% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.34 | -0.82% | 0.01 | 3.84% |
| 2026-04-29 | 1.33 | 1.35 | 1.33 | 1.35 | +1.43% | 0.04 | 11.29% |
| 2026-04-28 | 1.33 | 1.34 | 1.32 | 1.33 | -0.82% | 0.01 | 2.05% |
| 2026-04-27 | 1.34 | 1.35 | 1.34 | 1.34 | -0.37% | 0.02 | 5.80% |
| 2026-04-24 | 1.33 | 1.35 | 1.33 | 1.34 | +0.30% | 0.03 | 6.19% |
| 2026-04-23 | 1.36 | 1.36 | 1.34 | 1.34 | -0.67% | 0.01 | 2.97% |