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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.10 | 1.12 | 1.06 | 1.07 | -4.56% | 0.34 | 33.69% |
| 2026-03-20 | 1.14 | 1.16 | 1.12 | 1.12 | -1.58% | 0.22 | 20.36% |
| 2026-03-19 | 1.16 | 1.16 | 1.13 | 1.14 | -2.74% | 0.16 | 15.22% |
| 2026-03-18 | 1.16 | 1.17 | 1.15 | 1.17 | +0.95% | 0.27 | 25.27% |
| 2026-03-17 | 1.15 | 1.19 | 1.15 | 1.16 | +0.43% | 0.28 | 25.37% |
| 2026-03-16 | 1.13 | 1.15 | 1.11 | 1.15 | +2.49% | 0.23 | 22.22% |
| 2026-03-13 | 1.14 | 1.14 | 1.12 | 1.12 | -0.88% | 0.20 | 19.00% |
| 2026-03-12 | 1.16 | 1.17 | 1.13 | 1.14 | -1.99% | 0.17 | 15.68% |
| 2026-03-11 | 1.18 | 1.18 | 1.16 | 1.16 | -1.78% | 0.11 | 9.90% |
| 2026-03-10 | 1.16 | 1.18 | 1.16 | 1.18 | +3.69% | 0.22 | 18.96% |
| 2026-03-09 | 1.14 | 1.15 | 1.11 | 1.14 | -1.90% | 0.25 | 23.05% |
| 2026-03-06 | 1.11 | 1.16 | 1.11 | 1.16 | +3.85% | 0.37 | 33.28% |
| 2026-03-05 | 1.12 | 1.14 | 1.11 | 1.12 | +1.36% | 0.28 | 24.89% |
| 2026-03-04 | 1.12 | 1.13 | 1.09 | 1.10 | -2.31% | 0.25 | 21.89% |
| 2026-03-03 | 1.17 | 1.17 | 1.13 | 1.13 | -3.84% | 0.13 | 10.89% |
| 2026-03-02 | 1.19 | 1.20 | 1.16 | 1.17 | -2.66% | 0.14 | 11.99% |
| 2026-02-27 | 1.21 | 1.22 | 1.19 | 1.20 | -0.08% | 0.20 | 16.19% |
| 2026-02-26 | 1.25 | 1.25 | 1.21 | 1.21 | -3.29% | 0.10 | 7.87% |
| 2026-02-25 | 1.25 | 1.26 | 1.25 | 1.25 | -0.08% | 0.07 | 5.73% |
| 2026-02-24 | 1.28 | 1.28 | 1.24 | 1.25 | -0.95% | 0.07 | 5.84% |