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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.31 | 1.31 | 1.28 | 1.31 | +2.82% | 0.07 | 24.88% |
| 2026-03-23 | 1.32 | 1.32 | 1.28 | 1.28 | -3.62% | 0.02 | 7.62% |
| 2026-03-20 | 1.34 | 1.35 | 1.33 | 1.33 | -1.04% | 0.01 | 4.87% |
| 2026-03-19 | 1.36 | 1.36 | 1.34 | 1.34 | -1.90% | 0.02 | 5.91% |
| 2026-03-18 | 1.36 | 1.37 | 1.35 | 1.37 | +0.59% | 0.01 | 4.38% |
| 2026-03-17 | 1.37 | 1.38 | 1.36 | 1.36 | -0.22% | 0.02 | 6.54% |
| 2026-03-16 | 1.33 | 1.36 | 1.33 | 1.36 | +1.72% | 0.02 | 5.40% |
| 2026-03-13 | 1.34 | 1.35 | 1.34 | 1.34 | -0.59% | 0.01 | 2.08% |
| 2026-03-12 | 1.35 | 1.36 | 1.34 | 1.35 | -0.96% | 0.02 | 5.45% |
| 2026-03-11 | 1.37 | 1.38 | 1.35 | 1.36 | 0.00% | 0.01 | 3.41% |
| 2026-03-10 | 1.34 | 1.36 | 1.34 | 1.36 | +1.95% | 0.03 | 8.72% |
| 2026-03-09 | 1.35 | 1.35 | 1.31 | 1.33 | -1.41% | 0.04 | 11.45% |
| 2026-03-06 | 1.33 | 1.36 | 1.33 | 1.35 | +1.27% | 0.03 | 9.28% |
| 2026-03-05 | 1.36 | 1.36 | 1.33 | 1.33 | +1.06% | 0.06 | 19.06% |
| 2026-03-04 | 1.34 | 1.35 | 1.32 | 1.32 | -2.44% | 0.08 | 24.84% |
| 2026-03-03 | 1.37 | 1.38 | 1.35 | 1.35 | -1.17% | 0.05 | 15.43% |
| 2026-03-02 | 1.39 | 1.39 | 1.36 | 1.37 | -2.07% | 0.04 | 12.91% |
| 2026-02-27 | 1.39 | 1.40 | 1.39 | 1.40 | +0.65% | 0.02 | 5.40% |
| 2026-02-26 | 1.41 | 1.41 | 1.39 | 1.39 | -0.71% | 0.03 | 10.11% |
| 2026-02-25 | 1.40 | 1.41 | 1.40 | 1.40 | +0.14% | 0.02 | 6.34% |