银华国证港股通创新药ETF sz.159567
0.69
0.00%
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 | 0.81 | 0.82 | 0.80 | 0.81 | -0.86% | 8.36 | 10.39% |
| 2026-04-20 | 0.82 | 0.82 | 0.81 | 0.81 | -0.37% | 10.81 | 13.32% |
| 2026-04-17 | 0.82 | 0.83 | 0.81 | 0.82 | -0.49% | 12.79 | 15.58% |
| 2026-04-16 | 0.82 | 0.83 | 0.82 | 0.82 | +0.24% | 13.01 | 15.83% |
| 2026-04-15 | 0.81 | 0.82 | 0.80 | 0.82 | +4.19% | 25.33 | 32.35% |
| 2026-04-14 | 0.79 | 0.80 | 0.78 | 0.79 | +0.13% | 9.10 | 12.01% |
| 2026-04-13 | 0.79 | 0.79 | 0.78 | 0.79 | -0.38% | 8.44 | 11.14% |
| 2026-04-10 | 0.80 | 0.80 | 0.78 | 0.79 | 0.00% | 13.90 | 18.24% |
| 2026-04-09 | 0.80 | 0.81 | 0.79 | 0.79 | -1.99% | 11.85 | 15.37% |
| 2026-04-08 | 0.82 | 0.83 | 0.80 | 0.81 | 0.00% | 17.57 | 22.48% |
| 2026-04-07 | 0.80 | 0.81 | 0.80 | 0.81 | +0.75% | 7.26 | 9.27% |
| 2026-04-03 | 0.80 | 0.82 | 0.80 | 0.80 | -1.36% | 6.33 | 8.11% |
| 2026-04-02 | 0.81 | 0.83 | 0.80 | 0.81 | +0.25% | 27.15 | 34.41% |
| 2026-04-01 | 0.77 | 0.81 | 0.77 | 0.81 | +7.30% | 26.01 | 32.68% |
| 2026-03-31 | 0.76 | 0.77 | 0.75 | 0.75 | -0.79% | 14.50 | 18.85% |
| 2026-03-30 | 0.74 | 0.77 | 0.74 | 0.76 | +0.93% | 19.08 | 24.82% |
| 2026-03-27 | 0.70 | 0.75 | 0.70 | 0.75 | +5.92% | 22.00 | 28.98% |
| 2026-03-26 | 0.72 | 0.73 | 0.71 | 0.71 | -0.98% | 11.23 | 15.07% |
| 2026-03-25 | 0.72 | 0.73 | 0.71 | 0.72 | +0.42% | 11.03 | 14.76% |
| 2026-03-24 | 0.70 | 0.71 | 0.69 | 0.71 | +4.69% | 14.37 | 19.74% |