华夏标普港股通低波红利ETF sz.159118
1.00
-0.10%
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 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.04 | 4.09% |
| 2026-04-21 | 1.00 | 1.01 | 1.00 | 1.01 | +1.30% | 0.09 | 8.64% |
| 2026-04-20 | 1.00 | 1.00 | 1.00 | 1.00 | +0.50% | 0.04 | 3.66% |
| 2026-04-17 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 0.02 | 1.52% |
| 2026-04-16 | 1.00 | 1.00 | 1.00 | 1.00 | +0.10% | 0.03 | 2.86% |
| 2026-04-15 | 1.01 | 1.01 | 1.00 | 1.00 | -0.30% | 0.04 | 4.00% |
| 2026-04-14 | 1.00 | 1.01 | 1.00 | 1.00 | +0.30% | 0.02 | 2.07% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.01 | 1.38% |
| 2026-04-10 | 1.01 | 1.01 | 1.01 | 1.01 | +0.20% | 0.03 | 2.75% |
| 2026-04-09 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.03 | 2.64% |
| 2026-04-08 | 1.00 | 1.01 | 1.00 | 1.00 | +0.70% | 0.04 | 4.04% |
| 2026-04-07 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00% | 0.06 | 6.17% |
| 2026-04-03 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.03 | 2.72% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.02 | 1.50% |
| 2026-04-01 | 1.00 | 1.00 | 0.98 | 1.00 | +1.22% | 0.05 | 4.68% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -0.61% | 0.05 | 4.61% |
| 2026-03-30 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 0.04 | 3.69% |
| 2026-03-27 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.02 | 1.65% |
| 2026-03-26 | 1.00 | 1.01 | 0.99 | 1.00 | -0.60% | 0.03 | 2.86% |
| 2026-03-25 | 1.00 | 1.00 | 0.99 | 1.00 | +0.91% | 0.03 | 2.57% |