富国恒生港股通创新药及医疗保健ETF sz.159506
1.22
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.22 | 1.24 | 1.22 | 1.22 | +0.41% | 2.23 | 8.22% |
| 2026-05-21 | 1.21 | 1.24 | 1.21 | 1.22 | +1.59% | 3.80 | 14.01% |
| 2026-05-20 | 1.20 | 1.21 | 1.18 | 1.20 | -0.75% | 3.07 | 11.60% |
| 2026-05-19 | 1.21 | 1.23 | 1.19 | 1.21 | 0.00% | 3.15 | 11.82% |
| 2026-05-18 | 1.23 | 1.23 | 1.20 | 1.21 | -2.51% | 2.14 | 8.03% |
| 2026-05-15 | 1.26 | 1.26 | 1.23 | 1.24 | -2.37% | 2.99 | 11.03% |
| 2026-05-14 | 1.30 | 1.31 | 1.26 | 1.27 | -2.01% | 2.58 | 9.20% |
| 2026-05-13 | 1.32 | 1.32 | 1.29 | 1.29 | -2.05% | 1.87 | 6.56% |
| 2026-05-12 | 1.33 | 1.34 | 1.31 | 1.32 | -0.68% | 3.51 | 12.10% |
| 2026-05-11 | 1.32 | 1.34 | 1.29 | 1.33 | -0.15% | 4.81 | 16.68% |
| 2026-05-08 | 1.34 | 1.34 | 1.33 | 1.33 | -1.41% | 1.56 | 5.38% |
| 2026-05-07 | 1.33 | 1.36 | 1.33 | 1.35 | +1.89% | 4.04 | 13.80% |
| 2026-05-06 | 1.33 | 1.33 | 1.30 | 1.32 | -0.75% | 3.30 | 11.56% |
| 2026-04-30 | 1.32 | 1.35 | 1.32 | 1.33 | +0.68% | 3.35 | 11.52% |
| 2026-04-29 | 1.33 | 1.33 | 1.32 | 1.32 | +0.23% | 2.09 | 7.24% |
| 2026-04-28 | 1.33 | 1.37 | 1.32 | 1.32 | -1.49% | 3.42 | 11.82% |
| 2026-04-27 | 1.35 | 1.35 | 1.33 | 1.34 | -0.74% | 1.97 | 6.83% |
| 2026-04-24 | 1.34 | 1.36 | 1.31 | 1.35 | +0.52% | 4.54 | 15.74% |
| 2026-04-23 | 1.41 | 1.41 | 1.34 | 1.34 | -4.75% | 3.87 | 13.15% |
| 2026-04-22 | 1.42 | 1.43 | 1.41 | 1.41 | -0.98% | 2.19 | 7.17% |