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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.43 | 1.45 | 1.42 | 1.43 | -0.77% | 2.07 | 6.76% |
| 2026-04-20 | 1.45 | 1.45 | 1.44 | 1.44 | -0.28% | 2.78 | 9.02% |
| 2026-04-17 | 1.46 | 1.47 | 1.43 | 1.44 | -1.30% | 2.90 | 9.36% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +1.46% | 4.69 | 15.24% |
| 2026-04-15 | 1.40 | 1.44 | 1.40 | 1.44 | +4.65% | 6.86 | 22.65% |
| 2026-04-14 | 1.38 | 1.39 | 1.36 | 1.38 | +0.15% | 3.48 | 11.59% |
| 2026-04-13 | 1.38 | 1.39 | 1.37 | 1.37 | -0.94% | 3.49 | 11.60% |
| 2026-04-10 | 1.40 | 1.40 | 1.38 | 1.39 | -0.14% | 4.16 | 13.68% |
| 2026-04-09 | 1.40 | 1.43 | 1.39 | 1.39 | -1.70% | 3.86 | 12.56% |
| 2026-04-08 | 1.44 | 1.45 | 1.40 | 1.41 | +0.14% | 4.01 | 12.84% |
| 2026-04-07 | 1.41 | 1.43 | 1.41 | 1.41 | +0.21% | 1.80 | 5.76% |
| 2026-04-03 | 1.41 | 1.44 | 1.40 | 1.41 | -0.99% | 2.27 | 7.24% |
| 2026-04-02 | 1.43 | 1.46 | 1.41 | 1.42 | -0.56% | 8.31 | 26.37% |
| 2026-04-01 | 1.36 | 1.43 | 1.35 | 1.43 | +7.69% | 8.62 | 27.40% |
| 2026-03-31 | 1.34 | 1.36 | 1.31 | 1.33 | -0.67% | 8.02 | 26.18% |
| 2026-03-30 | 1.31 | 1.35 | 1.31 | 1.34 | +0.38% | 8.41 | 27.47% |
| 2026-03-27 | 1.24 | 1.33 | 1.24 | 1.33 | +6.06% | 10.35 | 34.74% |
| 2026-03-26 | 1.28 | 1.30 | 1.25 | 1.25 | -1.18% | 3.65 | 12.49% |
| 2026-03-25 | 1.27 | 1.29 | 1.26 | 1.27 | +0.71% | 2.97 | 10.12% |
| 2026-03-24 | 1.23 | 1.26 | 1.22 | 1.26 | +4.47% | 5.01 | 17.66% |