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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.93 | 0.93 | 0.92 | 0.92 | -0.54% | 0.10 | 2.14% |
| 2026-02-13 | 0.93 | 0.93 | 0.92 | 0.92 | -1.39% | 0.15 | 3.36% |
| 2026-02-12 | 0.94 | 0.94 | 0.93 | 0.94 | -0.85% | 0.07 | 1.54% |
| 2026-02-11 | 0.94 | 0.95 | 0.94 | 0.94 | +0.53% | 0.08 | 1.82% |
| 2026-02-10 | 0.94 | 0.95 | 0.94 | 0.94 | -0.21% | 0.09 | 2.01% |
| 2026-02-09 | 0.94 | 0.94 | 0.93 | 0.94 | +1.62% | 0.13 | 2.90% |
| 2026-02-06 | 0.92 | 0.93 | 0.92 | 0.93 | -0.43% | 0.11 | 2.49% |
| 2026-02-05 | 0.93 | 0.93 | 0.92 | 0.93 | -0.96% | 0.19 | 4.20% |
| 2026-02-04 | 0.94 | 0.94 | 0.93 | 0.94 | 0.00% | 0.19 | 4.07% |
| 2026-02-03 | 0.94 | 0.95 | 0.92 | 0.94 | +0.43% | 0.17 | 3.70% |
| 2026-02-02 | 0.95 | 0.96 | 0.93 | 0.94 | -3.51% | 0.14 | 3.01% |
| 2026-01-30 | 0.98 | 0.99 | 0.97 | 0.97 | -1.72% | 0.10 | 2.11% |
| 2026-01-29 | 0.99 | 0.99 | 0.98 | 0.99 | +0.31% | 0.34 | 6.81% |
| 2026-01-28 | 0.97 | 0.98 | 0.96 | 0.98 | +2.29% | 0.31 | 6.07% |
| 2026-01-27 | 0.95 | 0.96 | 0.95 | 0.96 | +1.37% | 0.27 | 5.24% |
| 2026-01-26 | 0.95 | 0.95 | 0.93 | 0.95 | +0.11% | 0.22 | 4.20% |
| 2026-01-23 | 0.95 | 0.95 | 0.94 | 0.95 | +0.74% | 0.17 | 3.40% |
| 2026-01-22 | 0.94 | 0.95 | 0.94 | 0.94 | 0.00% | 0.09 | 1.78% |
| 2026-01-21 | 0.94 | 0.94 | 0.94 | 0.94 | +0.11% | 0.08 | 1.54% |
| 2026-01-20 | 0.94 | 0.95 | 0.93 | 0.94 | -0.42% | 0.08 | 1.62% |