富国恒生港股通汽车主题ETF sz.159239
0.94
+1.84%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.93 | 0.95 | 0.93 | 0.94 | +1.84% | 0.17 | 18.64% |
| 2026-05-21 | 0.92 | 0.94 | 0.92 | 0.92 | +0.87% | 0.16 | 17.99% |
| 2026-05-20 | 0.92 | 0.92 | 0.91 | 0.92 | -1.19% | 0.09 | 10.60% |
| 2026-05-19 | 0.94 | 0.94 | 0.92 | 0.93 | -1.59% | 0.14 | 16.17% |
| 2026-05-18 | 0.98 | 0.98 | 0.93 | 0.94 | -3.78% | 0.17 | 20.48% |
| 2026-05-15 | 0.99 | 0.99 | 0.98 | 0.98 | -1.71% | 0.12 | 12.90% |
| 2026-05-14 | 1.01 | 1.02 | 0.99 | 1.00 | -0.20% | 0.15 | 15.87% |
| 2026-05-13 | 1.00 | 1.01 | 0.99 | 1.00 | -1.38% | 0.10 | 10.48% |
| 2026-05-12 | 1.02 | 1.03 | 1.00 | 1.01 | -0.59% | 0.12 | 12.73% |
| 2026-05-11 | 1.00 | 1.02 | 0.99 | 1.02 | +1.60% | 0.19 | 19.98% |
| 2026-05-08 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.14 | 14.65% |
| 2026-05-07 | 0.98 | 1.00 | 0.98 | 1.00 | +2.77% | 0.10 | 10.28% |
| 2026-05-06 | 0.98 | 0.98 | 0.97 | 0.97 | 0.00% | 0.16 | 17.06% |
| 2026-04-30 | 0.99 | 0.99 | 0.97 | 0.97 | -1.62% | 0.18 | 18.54% |
| 2026-04-29 | 0.98 | 0.99 | 0.96 | 0.99 | +1.75% | 0.21 | 22.78% |
| 2026-04-28 | 0.99 | 1.00 | 0.97 | 0.97 | -3.09% | 0.12 | 12.67% |
| 2026-04-27 | 0.99 | 1.01 | 0.99 | 1.00 | +0.40% | 0.13 | 13.03% |
| 2026-04-24 | 1.01 | 1.01 | 0.99 | 1.00 | -1.09% | 0.12 | 12.00% |
| 2026-04-23 | 1.04 | 1.04 | 1.00 | 1.01 | -2.79% | 0.13 | 13.03% |
| 2026-04-22 | 1.04 | 1.04 | 1.03 | 1.04 | -0.86% | 0.08 | 8.09% |