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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.23 | 1.23 | -4.79% | 1.29 | 38.41% |
| 2026-03-20 | 1.32 | 1.34 | 1.29 | 1.29 | -1.52% | 0.95 | 27.09% |
| 2026-03-19 | 1.35 | 1.35 | 1.31 | 1.31 | -3.31% | 1.48 | 40.95% |
| 2026-03-18 | 1.35 | 1.36 | 1.34 | 1.36 | +0.59% | 1.25 | 34.56% |
| 2026-03-17 | 1.35 | 1.39 | 1.34 | 1.35 | +0.67% | 2.52 | 72.60% |
| 2026-03-16 | 1.31 | 1.34 | 1.30 | 1.34 | +2.21% | 1.17 | 34.92% |
| 2026-03-13 | 1.32 | 1.33 | 1.31 | 1.31 | -1.05% | 0.74 | 21.90% |
| 2026-03-12 | 1.34 | 1.36 | 1.32 | 1.33 | -1.92% | 0.81 | 23.86% |
| 2026-03-11 | 1.38 | 1.39 | 1.35 | 1.35 | -1.53% | 0.72 | 20.84% |
| 2026-03-10 | 1.35 | 1.38 | 1.35 | 1.38 | +3.23% | 1.22 | 33.32% |
| 2026-03-09 | 1.32 | 1.34 | 1.29 | 1.33 | -1.77% | 1.34 | 36.35% |
| 2026-03-06 | 1.33 | 1.37 | 1.32 | 1.36 | +2.65% | 1.76 | 49.53% |
| 2026-03-05 | 1.34 | 1.36 | 1.31 | 1.32 | +0.46% | 1.43 | 40.43% |
| 2026-03-04 | 1.33 | 1.35 | 1.31 | 1.31 | -2.66% | 1.67 | 47.58% |
| 2026-03-03 | 1.40 | 1.40 | 1.35 | 1.35 | -3.57% | 0.73 | 20.09% |
| 2026-03-02 | 1.42 | 1.43 | 1.38 | 1.40 | -3.25% | 1.57 | 41.91% |
| 2026-02-27 | 1.43 | 1.45 | 1.42 | 1.45 | +1.40% | 2.02 | 51.50% |
| 2026-02-26 | 1.48 | 1.48 | 1.43 | 1.43 | -3.12% | 0.67 | 17.10% |
| 2026-02-25 | 1.48 | 1.49 | 1.47 | 1.47 | 0.00% | 0.68 | 16.80% |
| 2026-02-24 | 1.53 | 1.53 | 1.47 | 1.47 | -2.25% | 1.28 | 31.69% |