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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.42 | 1.43 | 1.41 | 1.42 | -0.56% | 1.60 | 4.92% |
| 2026-02-12 | 1.45 | 1.46 | 1.43 | 1.43 | -1.92% | 1.80 | 5.44% |
| 2026-02-11 | 1.46 | 1.47 | 1.45 | 1.46 | +0.14% | 2.03 | 6.07% |
| 2026-02-10 | 1.41 | 1.47 | 1.41 | 1.45 | +2.97% | 3.93 | 11.83% |
| 2026-02-09 | 1.40 | 1.42 | 1.40 | 1.41 | +1.88% | 3.32 | 10.21% |
| 2026-02-06 | 1.37 | 1.40 | 1.35 | 1.39 | +0.43% | 2.68 | 8.42% |
| 2026-02-05 | 1.36 | 1.39 | 1.36 | 1.38 | -0.79% | 2.73 | 8.61% |
| 2026-02-04 | 1.36 | 1.39 | 1.35 | 1.39 | +1.02% | 2.60 | 8.21% |
| 2026-02-03 | 1.36 | 1.38 | 1.34 | 1.38 | +2.30% | 3.09 | 9.72% |
| 2026-02-02 | 1.40 | 1.40 | 1.34 | 1.35 | -3.72% | 1.85 | 5.84% |
| 2026-01-30 | 1.43 | 1.45 | 1.40 | 1.40 | -2.51% | 2.57 | 7.81% |
| 2026-01-29 | 1.44 | 1.45 | 1.43 | 1.43 | -0.76% | 1.81 | 5.40% |
| 2026-01-28 | 1.43 | 1.45 | 1.42 | 1.45 | +1.55% | 2.48 | 7.38% |
| 2026-01-27 | 1.43 | 1.43 | 1.41 | 1.42 | +0.21% | 1.96 | 5.88% |
| 2026-01-26 | 1.45 | 1.45 | 1.42 | 1.42 | -2.41% | 2.49 | 7.41% |
| 2026-01-23 | 1.44 | 1.46 | 1.44 | 1.46 | +1.54% | 2.30 | 6.72% |
| 2026-01-22 | 1.46 | 1.46 | 1.43 | 1.43 | -0.49% | 1.93 | 5.70% |
| 2026-01-21 | 1.43 | 1.45 | 1.43 | 1.44 | +0.35% | 2.29 | 6.76% |
| 2026-01-20 | 1.45 | 1.46 | 1.42 | 1.44 | -0.83% | 2.82 | 8.32% |
| 2026-01-19 | 1.48 | 1.49 | 1.44 | 1.45 | -2.95% | 2.75 | 8.05% |