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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.36 | 1.36 | 1.35 | 1.35 | -0.95% | 0.02 | 4.97% |
| 2026-04-21 | 1.36 | 1.37 | 1.36 | 1.36 | +0.22% | 0.04 | 7.50% |
| 2026-04-20 | 1.34 | 1.36 | 1.34 | 1.36 | +0.89% | 0.05 | 9.01% |
| 2026-04-17 | 1.35 | 1.35 | 1.34 | 1.35 | -0.81% | 0.02 | 3.79% |
| 2026-04-16 | 1.34 | 1.36 | 1.34 | 1.36 | +1.72% | 0.03 | 5.57% |
| 2026-04-15 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | N/A | N/A |
| 2026-04-14 | 1.34 | 1.34 | 1.32 | 1.33 | +0.60% | 0.03 | 5.74% |
| 2026-04-13 | 1.34 | 1.34 | 1.32 | 1.33 | -0.90% | 0.02 | 2.63% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.34 | +0.30% | 0.05 | 7.42% |
| 2026-04-09 | 1.33 | 1.34 | 1.33 | 1.33 | -0.45% | 0.11 | 16.42% |
| 2026-04-08 | 1.34 | 1.34 | 1.30 | 1.34 | +3.23% | 0.27 | 38.08% |
| 2026-04-07 | 1.32 | 1.32 | 1.20 | 1.30 | -0.23% | 0.15 | 21.56% |
| 2026-04-03 | 1.33 | 1.35 | 1.30 | 1.30 | -1.29% | 0.40 | 57.41% |
| 2026-04-02 | 1.33 | 1.33 | 1.31 | 1.32 | -1.49% | 0.30 | 95.73% |
| 2026-04-01 | 1.33 | 1.34 | 1.33 | 1.34 | +2.76% | 0.12 | 41.38% |
| 2026-03-31 | 1.32 | 1.33 | 1.30 | 1.30 | -0.23% | 0.06 | 19.51% |
| 2026-03-30 | 1.30 | 1.31 | 1.29 | 1.31 | -0.99% | 0.04 | 14.79% |
| 2026-03-27 | 1.31 | 1.32 | 1.30 | 1.32 | +0.61% | 0.02 | 7.34% |
| 2026-03-26 | 1.33 | 1.33 | 1.31 | 1.31 | -1.06% | 0.02 | 5.20% |
| 2026-03-25 | 1.32 | 1.34 | 1.32 | 1.32 | +0.84% | 0.02 | 6.62% |