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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.99 | 0.99 | 0.99 | 0.99 | +1.33% | 0.04 | 3.32% |
| 2026-03-23 | 1.00 | 1.00 | 0.98 | 0.98 | -2.78% | 0.04 | 3.87% |
| 2026-03-20 | 1.01 | 1.02 | 1.01 | 1.01 | -0.40% | 0.06 | 5.24% |
| 2026-03-19 | 1.01 | 1.02 | 1.01 | 1.01 | -0.69% | 0.04 | 3.39% |
| 2026-03-18 | 1.02 | 1.02 | 1.01 | 1.02 | +0.30% | 0.05 | 4.68% |
| 2026-03-17 | 1.01 | 1.02 | 1.01 | 1.02 | +0.20% | 0.05 | 4.74% |
| 2026-03-16 | 1.01 | 1.02 | 1.01 | 1.01 | 0.00% | 0.03 | 2.27% |
| 2026-03-13 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.08 | 6.55% |
| 2026-03-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.20% | 0.08 | 6.89% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.20% | 0.09 | 7.72% |
| 2026-03-10 | 1.02 | 1.02 | 1.01 | 1.01 | +0.20% | 0.07 | 5.68% |
| 2026-03-09 | 1.02 | 1.02 | 1.01 | 1.01 | -1.36% | 0.06 | 5.10% |
| 2026-03-06 | 1.02 | 1.03 | 1.02 | 1.03 | +0.20% | 0.05 | 3.95% |
| 2026-03-05 | 1.02 | 1.03 | 1.02 | 1.02 | +1.08% | 0.06 | 4.34% |
| 2026-03-04 | 1.03 | 1.03 | 1.01 | 1.01 | -1.93% | 0.07 | 5.74% |
| 2026-03-03 | 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | 0.10 | 7.86% |
| 2026-03-02 | 1.03 | 1.04 | 1.02 | 1.03 | +0.39% | 0.11 | 8.20% |
| 2026-02-27 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.08 | 6.13% |
| 2026-02-26 | 1.04 | 1.04 | 1.02 | 1.03 | -0.97% | 0.10 | 7.10% |
| 2026-02-25 | 1.04 | 1.05 | 1.03 | 1.04 | -0.48% | 0.10 | 7.01% |