景顺长城恒生港股通50ETF sz.159109
0.84
-0.59%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.88 | 0.89 | 0.87 | 0.87 | -1.24% | 0.06 | 1.37% |
| 2026-04-21 | 0.89 | 0.89 | 0.88 | 0.89 | -0.11% | 0.07 | 1.57% |
| 2026-04-20 | 0.88 | 0.89 | 0.87 | 0.89 | +1.14% | 0.13 | 2.95% |
| 2026-04-17 | 0.88 | 0.88 | 0.87 | 0.88 | -0.68% | 0.07 | 1.72% |
| 2026-04-16 | 0.87 | 0.88 | 0.87 | 0.88 | +1.85% | 0.12 | 2.86% |
| 2026-04-15 | 0.87 | 0.88 | 0.87 | 0.87 | +0.46% | 0.07 | 1.69% |
| 2026-04-14 | 0.86 | 0.87 | 0.86 | 0.86 | +0.70% | 0.07 | 1.63% |
| 2026-04-13 | 0.87 | 0.87 | 0.85 | 0.86 | -1.27% | 0.05 | 1.26% |
| 2026-04-10 | 0.87 | 0.88 | 0.87 | 0.87 | +0.35% | 0.08 | 1.76% |
| 2026-04-09 | 0.87 | 0.87 | 0.86 | 0.86 | -0.46% | 0.08 | 1.91% |
| 2026-04-08 | 0.86 | 0.87 | 0.86 | 0.87 | +2.72% | 0.13 | 3.11% |
| 2026-04-07 | 0.85 | 0.85 | 0.84 | 0.84 | +0.24% | 0.02 | 0.42% |
| 2026-04-03 | 0.85 | 0.85 | 0.84 | 0.84 | 0.00% | 0.03 | 0.80% |
| 2026-04-02 | 0.86 | 0.86 | 0.84 | 0.84 | -1.63% | 0.05 | 1.14% |
| 2026-04-01 | 0.87 | 0.87 | 0.85 | 0.86 | +2.39% | 0.12 | 2.72% |
| 2026-03-31 | 0.84 | 0.85 | 0.83 | 0.84 | -0.71% | 0.09 | 2.01% |
| 2026-03-30 | 0.85 | 0.85 | 0.83 | 0.84 | -1.17% | 0.12 | 2.86% |
| 2026-03-27 | 0.85 | 0.86 | 0.84 | 0.85 | +0.35% | 0.07 | 1.61% |
| 2026-03-26 | 0.86 | 0.86 | 0.85 | 0.85 | -1.39% | 0.06 | 1.28% |
| 2026-03-25 | 0.86 | 0.87 | 0.85 | 0.86 | +1.29% | 0.11 | 2.58% |