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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 0.95 | 0.96 | 0.94 | 0.94 | -1.26% | 0.11 | 2.07% |
| 2026-01-16 | 0.96 | 0.97 | 0.95 | 0.95 | -0.62% | 0.09 | 1.74% |
| 2026-01-15 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 0.16 | 2.96% |
| 2026-01-14 | 0.96 | 0.97 | 0.95 | 0.96 | +1.26% | 0.27 | 5.04% |
| 2026-01-13 | 0.95 | 0.96 | 0.95 | 0.95 | +0.74% | 0.24 | 4.52% |
| 2026-01-12 | 0.93 | 0.95 | 0.93 | 0.94 | +1.50% | 0.17 | 2.99% |
| 2026-01-09 | 0.94 | 0.94 | 0.93 | 0.93 | +0.65% | 0.14 | 2.46% |
| 2026-01-08 | 0.94 | 0.94 | 0.92 | 0.93 | -1.18% | 0.08 | 1.37% |
| 2026-01-07 | 0.95 | 0.95 | 0.93 | 0.94 | -1.37% | 0.11 | 1.91% |
| 2026-01-06 | 0.94 | 0.95 | 0.94 | 0.95 | +0.96% | 0.14 | 2.55% |
| 2026-01-05 | 0.92 | 0.94 | 0.92 | 0.94 | +2.96% | 0.20 | 3.61% |