银华中证港股通消费主题ETF sz.159735
0.69
-0.29%
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 | 0.75 | 0.76 | 0.75 | 0.76 | +0.93% | 0.33 | 4.04% |
| 2026-04-20 | 0.74 | 0.75 | 0.74 | 0.75 | +1.35% | 0.36 | 4.51% |
| 2026-04-17 | 0.75 | 0.75 | 0.74 | 0.74 | -1.46% | 0.18 | 2.25% |
| 2026-04-16 | 0.75 | 0.75 | 0.75 | 0.75 | +0.54% | 0.22 | 2.79% |
| 2026-04-15 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.39 | 4.94% |
| 2026-04-14 | 0.75 | 0.75 | 0.74 | 0.75 | +0.67% | 0.27 | 3.40% |
| 2026-04-13 | 0.75 | 0.75 | 0.74 | 0.74 | -1.20% | 0.26 | 3.36% |
| 2026-04-10 | 0.75 | 0.75 | 0.75 | 0.75 | +0.40% | 0.11 | 1.41% |
| 2026-04-09 | 0.75 | 0.76 | 0.75 | 0.75 | -0.40% | 0.18 | 2.28% |
| 2026-04-08 | 0.75 | 0.75 | 0.75 | 0.75 | +1.90% | 0.44 | 5.62% |
| 2026-04-07 | 0.73 | 0.74 | 0.73 | 0.74 | +0.14% | 0.07 | 0.94% |
| 2026-04-03 | 0.74 | 0.74 | 0.73 | 0.74 | -0.54% | 0.14 | 1.80% |
| 2026-04-02 | 0.74 | 0.74 | 0.73 | 0.74 | -0.40% | 0.29 | 3.68% |
| 2026-04-01 | 0.74 | 0.74 | 0.73 | 0.74 | +1.64% | 0.35 | 4.55% |
| 2026-03-31 | 0.74 | 0.74 | 0.73 | 0.73 | -0.41% | 0.52 | 6.73% |
| 2026-03-30 | 0.74 | 0.74 | 0.73 | 0.73 | -1.34% | 0.46 | 5.96% |
| 2026-03-27 | 0.74 | 0.74 | 0.73 | 0.74 | +0.95% | 0.55 | 7.03% |
| 2026-03-26 | 0.76 | 0.76 | 0.73 | 0.74 | -2.64% | 0.45 | 5.83% |
| 2026-03-25 | 0.78 | 0.79 | 0.75 | 0.76 | -1.69% | 2.07 | 26.51% |
| 2026-03-24 | 0.75 | 0.77 | 0.75 | 0.77 | +4.19% | 0.95 | 12.26% |