永赢中证港股通医疗主题ETF sz.159366
1.24
-0.08%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.40 | 1.41 | 1.38 | 1.39 | -0.50% | 0.44 | 12.32% |
| 2026-04-20 | 1.40 | 1.40 | 1.39 | 1.40 | +0.43% | 0.76 | 20.85% |
| 2026-04-17 | 1.43 | 1.43 | 1.39 | 1.39 | -2.59% | 0.92 | 25.06% |
| 2026-04-16 | 1.42 | 1.43 | 1.41 | 1.43 | +0.99% | 0.68 | 18.01% |
| 2026-04-15 | 1.40 | 1.42 | 1.40 | 1.41 | +2.24% | 1.09 | 28.70% |
| 2026-04-14 | 1.38 | 1.38 | 1.36 | 1.38 | +1.02% | 0.78 | 19.73% |
| 2026-04-13 | 1.39 | 1.39 | 1.36 | 1.37 | -1.87% | 0.63 | 15.83% |
| 2026-04-10 | 1.39 | 1.40 | 1.39 | 1.39 | +0.58% | 0.92 | 22.69% |
| 2026-04-09 | 1.39 | 1.41 | 1.38 | 1.39 | -0.79% | 0.97 | 23.94% |
| 2026-04-08 | 1.41 | 1.42 | 1.38 | 1.40 | +1.16% | 1.37 | 33.65% |
| 2026-04-07 | 1.36 | 1.39 | 1.36 | 1.38 | +1.32% | 0.44 | 10.99% |
| 2026-04-03 | 1.36 | 1.39 | 1.36 | 1.36 | -1.30% | 0.34 | 8.53% |
| 2026-04-02 | 1.39 | 1.40 | 1.37 | 1.38 | -0.58% | 1.74 | 42.89% |
| 2026-04-01 | 1.34 | 1.39 | 1.33 | 1.39 | +5.71% | 1.89 | 45.50% |
| 2026-03-31 | 1.32 | 1.34 | 1.31 | 1.31 | +0.31% | 1.95 | 48.22% |
| 2026-03-30 | 1.31 | 1.32 | 1.29 | 1.31 | -1.43% | 1.29 | 31.99% |
| 2026-03-27 | 1.27 | 1.33 | 1.27 | 1.33 | +3.43% | 1.52 | 37.70% |
| 2026-03-26 | 1.30 | 1.33 | 1.28 | 1.28 | -1.31% | 1.48 | 36.57% |
| 2026-03-25 | 1.30 | 1.32 | 1.29 | 1.30 | +0.77% | 1.71 | 42.29% |
| 2026-03-24 | 1.26 | 1.29 | 1.25 | 1.29 | +4.70% | 1.66 | 41.45% |