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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.27 | 1.25 | 1.26 | -0.63% | 0.06 | 4.76% |
| 2026-02-12 | 1.29 | 1.30 | 1.27 | 1.27 | -1.55% | 0.08 | 5.90% |
| 2026-02-11 | 1.29 | 1.30 | 1.28 | 1.29 | +0.39% | 0.11 | 8.21% |
| 2026-02-10 | 1.25 | 1.30 | 1.25 | 1.28 | +2.40% | 0.19 | 14.72% |
| 2026-02-09 | 1.25 | 1.26 | 1.24 | 1.25 | +1.38% | 0.15 | 12.26% |
| 2026-02-06 | 1.22 | 1.24 | 1.21 | 1.24 | +0.41% | 0.16 | 13.12% |
| 2026-02-05 | 1.22 | 1.24 | 1.21 | 1.23 | -0.40% | 0.22 | 17.75% |
| 2026-02-04 | 1.22 | 1.24 | 1.20 | 1.24 | +0.90% | 0.19 | 15.26% |
| 2026-02-03 | 1.21 | 1.23 | 1.19 | 1.22 | +1.41% | 0.16 | 12.67% |
| 2026-02-02 | 1.24 | 1.24 | 1.20 | 1.21 | -2.82% | 0.16 | 12.59% |
| 2026-01-30 | 1.27 | 1.28 | 1.24 | 1.24 | -2.59% | 0.17 | 13.27% |
| 2026-01-29 | 1.28 | 1.29 | 1.27 | 1.27 | -0.62% | 0.14 | 10.63% |
| 2026-01-28 | 1.27 | 1.28 | 1.27 | 1.28 | +1.02% | 0.14 | 11.05% |
| 2026-01-27 | 1.28 | 1.28 | 1.26 | 1.27 | 0.00% | 0.11 | 8.84% |
| 2026-01-26 | 1.29 | 1.30 | 1.26 | 1.27 | -1.78% | 0.16 | 12.76% |
| 2026-01-23 | 1.28 | 1.30 | 1.28 | 1.29 | +1.49% | 0.15 | 11.84% |
| 2026-01-22 | 1.29 | 1.30 | 1.27 | 1.27 | -0.55% | 0.11 | 8.42% |
| 2026-01-21 | 1.27 | 1.29 | 1.27 | 1.28 | +0.23% | 0.19 | 14.37% |
| 2026-01-20 | 1.29 | 1.30 | 1.27 | 1.28 | -0.78% | 0.15 | 11.34% |
| 2026-01-19 | 1.32 | 1.32 | 1.28 | 1.29 | -2.72% | 0.12 | 9.11% |