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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.20 | 1.21 | -4.81% | 4.57 | 16.22% |
| 2026-03-20 | 1.29 | 1.32 | 1.27 | 1.27 | -1.63% | 3.34 | 11.23% |
| 2026-03-19 | 1.31 | 1.32 | 1.29 | 1.29 | -2.94% | 3.39 | 11.37% |
| 2026-03-18 | 1.31 | 1.33 | 1.31 | 1.33 | +0.91% | 4.01 | 13.25% |
| 2026-03-17 | 1.31 | 1.35 | 1.30 | 1.32 | +0.38% | 4.76 | 15.70% |
| 2026-03-16 | 1.28 | 1.31 | 1.26 | 1.31 | +2.90% | 4.72 | 16.14% |
| 2026-03-13 | 1.28 | 1.30 | 1.26 | 1.27 | -1.16% | 3.22 | 11.22% |
| 2026-03-12 | 1.32 | 1.33 | 1.28 | 1.29 | -2.35% | 3.53 | 12.06% |
| 2026-03-11 | 1.34 | 1.35 | 1.31 | 1.32 | -1.64% | 2.65 | 8.96% |
| 2026-03-10 | 1.31 | 1.34 | 1.31 | 1.34 | +4.19% | 3.91 | 12.95% |
| 2026-03-09 | 1.28 | 1.30 | 1.26 | 1.29 | -1.90% | 3.64 | 12.75% |
| 2026-03-06 | 1.26 | 1.32 | 1.26 | 1.31 | +3.79% | 5.40 | 18.42% |
| 2026-03-05 | 1.26 | 1.29 | 1.25 | 1.26 | +2.26% | 4.87 | 16.67% |
| 2026-03-04 | 1.26 | 1.28 | 1.23 | 1.24 | -2.44% | 4.55 | 15.83% |
| 2026-03-03 | 1.32 | 1.32 | 1.26 | 1.27 | -3.72% | 3.22 | 10.83% |
| 2026-03-02 | 1.34 | 1.34 | 1.30 | 1.32 | -3.09% | 2.65 | 8.73% |
| 2026-02-27 | 1.35 | 1.37 | 1.34 | 1.36 | -0.29% | 2.63 | 8.44% |
| 2026-02-26 | 1.41 | 1.42 | 1.36 | 1.36 | -3.67% | 1.80 | 5.65% |
| 2026-02-25 | 1.42 | 1.43 | 1.41 | 1.42 | +0.21% | 1.52 | 4.68% |
| 2026-02-24 | 1.45 | 1.46 | 1.40 | 1.41 | -0.56% | 1.82 | 5.55% |