银华中证港股通医药卫生综合ETF sz.159776
1.07
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.08 | 1.09 | 1.07 | 1.07 | +0.09% | 0.06 | 6.05% |
| 2026-05-21 | 1.07 | 1.09 | 1.07 | 1.07 | +0.94% | 0.15 | 14.68% |
| 2026-05-20 | 1.07 | 1.07 | 1.05 | 1.06 | -0.47% | 0.14 | 14.55% |
| 2026-05-19 | 1.07 | 1.08 | 1.06 | 1.07 | 0.00% | 0.08 | 7.56% |
| 2026-05-18 | 1.13 | 1.13 | 1.06 | 1.07 | -2.29% | 0.09 | 9.09% |
| 2026-05-15 | 1.11 | 1.11 | 1.08 | 1.09 | -1.80% | 0.15 | 14.32% |
| 2026-05-14 | 1.14 | 1.15 | 1.11 | 1.11 | -2.02% | 0.12 | 11.32% |
| 2026-05-13 | 1.15 | 1.16 | 1.13 | 1.14 | -1.22% | 0.07 | 6.88% |
| 2026-05-12 | 1.16 | 1.17 | 1.15 | 1.15 | -0.43% | 0.18 | 16.51% |
| 2026-05-11 | 1.15 | 1.16 | 1.13 | 1.16 | +0.26% | 0.19 | 18.13% |
| 2026-05-08 | 1.16 | 1.17 | 1.15 | 1.15 | -1.37% | 0.08 | 7.46% |
| 2026-05-07 | 1.16 | 1.18 | 1.16 | 1.17 | +1.21% | 0.16 | 14.33% |
| 2026-05-06 | 1.16 | 1.16 | 1.14 | 1.15 | -0.60% | 0.12 | 11.28% |
| 2026-04-30 | 1.15 | 1.17 | 1.15 | 1.16 | +0.09% | 0.10 | 9.29% |
| 2026-04-29 | 1.17 | 1.17 | 1.16 | 1.16 | +0.17% | 0.06 | 5.24% |
| 2026-04-28 | 1.16 | 1.19 | 1.15 | 1.16 | -0.26% | 0.14 | 13.05% |
| 2026-04-27 | 1.17 | 1.17 | 1.15 | 1.16 | -0.60% | 0.11 | 10.32% |
| 2026-04-24 | 1.16 | 1.18 | 1.14 | 1.17 | 0.00% | 0.21 | 19.84% |
| 2026-04-23 | 1.21 | 1.21 | 1.17 | 1.17 | -3.63% | 0.13 | 11.94% |
| 2026-04-22 | 1.21 | 1.23 | 1.21 | 1.21 | -0.98% | 0.15 | 13.35% |