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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.41 | 1.41 | 1.39 | 1.40 | -0.43% | 0.04 | 10.19% |
| 2026-02-13 | 1.40 | 1.41 | 1.39 | 1.40 | -0.99% | 0.03 | 8.79% |
| 2026-02-12 | 1.43 | 1.44 | 1.42 | 1.42 | -0.84% | 0.02 | 6.54% |
| 2026-02-11 | 1.43 | 1.43 | 1.43 | 1.43 | +0.21% | 0.02 | 6.30% |
| 2026-02-10 | 1.43 | 1.44 | 1.43 | 1.43 | 0.00% | 0.04 | 10.74% |
| 2026-02-09 | 1.42 | 1.43 | 1.42 | 1.43 | +1.64% | 0.05 | 13.80% |
| 2026-02-06 | 1.40 | 1.41 | 1.39 | 1.40 | -0.78% | 0.03 | 8.43% |
| 2026-02-05 | 1.41 | 1.42 | 1.40 | 1.42 | -0.42% | 0.06 | 16.91% |
| 2026-02-04 | 1.41 | 1.42 | 1.40 | 1.42 | +0.35% | 0.04 | 10.86% |
| 2026-02-03 | 1.42 | 1.43 | 1.39 | 1.42 | +1.29% | 0.10 | 26.16% |
| 2026-02-02 | 1.43 | 1.45 | 1.40 | 1.40 | -2.98% | 0.06 | 16.59% |
| 2026-01-30 | 1.48 | 1.48 | 1.44 | 1.44 | -2.24% | 0.07 | 16.72% |
| 2026-01-29 | 1.46 | 1.48 | 1.45 | 1.47 | +0.68% | 0.11 | 25.09% |
| 2026-01-28 | 1.44 | 1.47 | 1.44 | 1.46 | +2.16% | 0.13 | 31.00% |
| 2026-01-27 | 1.41 | 1.44 | 1.41 | 1.43 | +1.49% | 0.09 | 21.27% |
| 2026-01-26 | 1.42 | 1.42 | 1.41 | 1.41 | -0.14% | 0.05 | 11.21% |
| 2026-01-23 | 1.42 | 1.42 | 1.41 | 1.41 | +0.50% | 0.07 | 16.01% |
| 2026-01-22 | 1.41 | 1.42 | 1.40 | 1.41 | +0.50% | 0.06 | 13.33% |
| 2026-01-21 | 1.39 | 1.41 | 1.39 | 1.40 | +0.07% | 0.06 | 12.60% |
| 2026-01-20 | 1.41 | 1.41 | 1.39 | 1.40 | -0.29% | 0.06 | 14.08% |