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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.24 | 1.22 | 1.22 | -0.73% | 0.17 | 15.01% |
| 2026-04-20 | 1.24 | 1.24 | 1.23 | 1.23 | -0.24% | 0.13 | 11.51% |
| 2026-04-17 | 1.25 | 1.26 | 1.23 | 1.24 | -1.44% | 0.13 | 11.37% |
| 2026-04-16 | 1.26 | 1.26 | 1.24 | 1.25 | +0.48% | 0.14 | 12.08% |
| 2026-04-15 | 1.22 | 1.25 | 1.22 | 1.25 | +3.74% | 0.49 | 42.36% |
| 2026-04-14 | 1.20 | 1.21 | 1.19 | 1.20 | +0.59% | 0.19 | 16.91% |
| 2026-04-13 | 1.20 | 1.22 | 1.20 | 1.20 | -1.48% | 0.09 | 8.31% |
| 2026-04-10 | 1.22 | 1.23 | 1.21 | 1.21 | +0.33% | 0.26 | 22.65% |
| 2026-04-09 | 1.21 | 1.24 | 1.21 | 1.21 | -1.14% | 0.31 | 26.83% |
| 2026-04-08 | 1.24 | 1.25 | 1.21 | 1.22 | +1.16% | 0.20 | 17.43% |
| 2026-04-07 | 1.22 | 1.24 | 1.21 | 1.21 | +0.08% | 0.33 | 28.02% |
| 2026-04-03 | 1.22 | 1.24 | 1.20 | 1.21 | -0.98% | 0.12 | 10.40% |
| 2026-04-02 | 1.23 | 1.25 | 1.21 | 1.22 | -0.57% | 0.66 | 56.69% |
| 2026-04-01 | 1.18 | 1.23 | 1.17 | 1.23 | +6.50% | 0.54 | 45.69% |
| 2026-03-31 | 1.16 | 1.18 | 1.15 | 1.15 | -0.26% | 0.31 | 26.54% |
| 2026-03-30 | 1.16 | 1.17 | 1.14 | 1.16 | -0.26% | 0.38 | 32.92% |
| 2026-03-27 | 1.10 | 1.16 | 1.09 | 1.16 | +4.60% | 0.49 | 43.18% |
| 2026-03-26 | 1.13 | 1.15 | 1.10 | 1.11 | -1.07% | 0.19 | 17.30% |
| 2026-03-25 | 1.12 | 1.14 | 1.11 | 1.12 | +0.45% | 0.20 | 17.67% |
| 2026-03-24 | 1.09 | 1.11 | 1.09 | 1.11 | +4.40% | 0.48 | 44.08% |