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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.03 | 1.04 | 1.02 | 1.04 | +1.76% | 0.18 | 13.19% |
| 2026-02-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.78% | 0.06 | 4.37% |
| 2026-02-12 | 1.03 | 1.04 | 1.03 | 1.03 | -0.29% | 0.20 | 13.09% |
| 2026-02-11 | 1.03 | 1.03 | 1.03 | 1.03 | +0.49% | 0.09 | 6.22% |
| 2026-02-10 | 1.04 | 1.04 | 1.02 | 1.03 | +0.29% | 0.11 | 6.89% |
| 2026-02-09 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.22 | 13.62% |
| 2026-02-06 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.07 | 4.66% |
| 2026-02-05 | 1.02 | 1.02 | 1.01 | 1.02 | +0.59% | 0.13 | 8.13% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +0.89% | 0.16 | 9.59% |
| 2026-02-03 | 1.00 | 1.01 | 1.00 | 1.01 | +1.31% | 0.12 | 7.01% |
| 2026-02-02 | 1.02 | 1.02 | 0.99 | 0.99 | -2.36% | 0.06 | 3.48% |
| 2026-01-30 | 1.03 | 1.04 | 1.02 | 1.02 | -1.45% | 0.09 | 5.22% |
| 2026-01-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.33 | 17.99% |
| 2026-01-28 | 1.00 | 1.02 | 1.00 | 1.02 | +2.40% | 0.59 | 26.14% |
| 2026-01-27 | 1.00 | 1.00 | 0.99 | 1.00 | -0.10% | 0.12 | 5.04% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 1.00 | +1.52% | 0.15 | 6.41% |
| 2026-01-23 | 0.99 | 1.00 | 0.98 | 0.98 | -0.51% | 0.04 | 1.85% |
| 2026-01-22 | 0.98 | 0.99 | 0.98 | 0.99 | +1.02% | 0.16 | 6.30% |
| 2026-01-21 | 0.98 | 0.98 | 0.97 | 0.98 | +0.31% | 0.07 | 3.00% |
| 2026-01-20 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.02 | 0.73% |