sz.159735 - 银华中证港股通消费主题ETF

0.69 -0.29%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.85	0.86	0.85	0.86	+0.23%	0.81	8.71%
2026-02-12	0.87	0.87	0.85	0.85	-1.61%	0.62	6.63%
2026-02-11	0.88	0.88	0.86	0.87	-0.57%	0.74	7.85%
2026-02-10	0.87	0.88	0.86	0.87	+0.46%	0.88	9.29%
2026-02-09	0.86	0.87	0.86	0.87	+1.88%	1.35	14.62%
2026-02-06	0.85	0.86	0.84	0.85	-0.23%	1.80	19.77%
2026-02-05	0.83	0.86	0.83	0.85	+2.52%	3.07	33.46%
2026-02-04	0.83	0.83	0.82	0.83	+0.85%	0.82	9.26%
2026-02-03	0.81	0.83	0.81	0.83	+2.48%	0.70	7.95%
2026-02-02	0.82	0.83	0.81	0.81	-1.59%	0.95	10.84%
2026-01-30	0.84	0.84	0.82	0.82	-2.38%	0.75	8.42%
2026-01-29	0.82	0.84	0.82	0.84	+1.82%	0.97	10.85%
2026-01-28	0.82	0.83	0.81	0.82	+0.98%	0.69	7.83%
2026-01-27	0.82	0.82	0.81	0.82	+0.37%	0.38	4.31%
2026-01-26	0.82	0.83	0.81	0.81	-0.73%	0.46	5.18%
2026-01-23	0.82	0.83	0.82	0.82	+0.49%	0.49	5.48%
2026-01-22	0.81	0.82	0.81	0.82	+1.49%	0.63	7.15%
2026-01-21	0.81	0.81	0.80	0.80	-1.11%	0.67	7.69%
2026-01-20	0.80	0.82	0.80	0.81	+1.75%	2.48	28.85%
2026-01-19	0.80	0.81	0.80	0.80	-0.25%	0.45	5.33%