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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.52 | 1.50 | 1.51 | -0.46% | 0.48 | 11.76% |
| 2026-02-12 | 1.54 | 1.56 | 1.51 | 1.51 | -1.24% | 1.01 | 24.08% |
| 2026-02-11 | 1.53 | 1.54 | 1.53 | 1.53 | +0.79% | 1.21 | 28.97% |
| 2026-02-10 | 1.49 | 1.54 | 1.49 | 1.52 | +1.94% | 1.78 | 42.90% |
| 2026-02-09 | 1.49 | 1.50 | 1.48 | 1.49 | +1.15% | 0.94 | 22.99% |
| 2026-02-06 | 1.46 | 1.49 | 1.44 | 1.48 | +0.48% | 1.23 | 30.69% |
| 2026-02-05 | 1.45 | 1.48 | 1.45 | 1.47 | -0.07% | 0.98 | 24.41% |
| 2026-02-04 | 1.47 | 1.47 | 1.43 | 1.47 | -0.41% | 1.66 | 40.50% |
| 2026-02-03 | 1.45 | 1.48 | 1.43 | 1.48 | +2.43% | 1.78 | 42.85% |
| 2026-02-02 | 1.49 | 1.49 | 1.44 | 1.44 | -3.42% | 1.32 | 30.30% |
| 2026-01-30 | 1.53 | 1.53 | 1.49 | 1.49 | -2.42% | 1.33 | 29.13% |
| 2026-01-29 | 1.54 | 1.55 | 1.52 | 1.53 | -0.71% | 1.41 | 30.27% |
| 2026-01-28 | 1.54 | 1.55 | 1.53 | 1.54 | +0.26% | 1.15 | 24.71% |
| 2026-01-27 | 1.55 | 1.55 | 1.52 | 1.54 | -0.65% | 1.10 | 23.74% |
| 2026-01-26 | 1.57 | 1.57 | 1.53 | 1.55 | -1.40% | 1.46 | 30.98% |
| 2026-01-23 | 1.57 | 1.58 | 1.56 | 1.57 | +0.32% | 1.61 | 33.54% |
| 2026-01-22 | 1.59 | 1.59 | 1.55 | 1.56 | -0.57% | 1.30 | 25.95% |
| 2026-01-21 | 1.55 | 1.58 | 1.54 | 1.57 | +1.68% | 2.64 | 60.38% |
| 2026-01-20 | 1.57 | 1.58 | 1.54 | 1.55 | -1.40% | 1.54 | 35.40% |
| 2026-01-19 | 1.61 | 1.61 | 1.56 | 1.57 | -2.79% | 1.98 | 48.61% |