富国恒生港股通汽车主题ETF sz.159239
0.94
-0.11%
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 | 1.04 | 1.04 | 1.03 | 1.04 | -0.86% | 0.08 | 8.09% |
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.05 | +0.10% | 0.07 | 6.48% |
| 2026-04-20 | 1.05 | 1.06 | 1.04 | 1.05 | -0.29% | 0.12 | 11.33% |
| 2026-04-17 | 1.06 | 1.06 | 1.04 | 1.05 | -0.57% | 0.09 | 9.05% |
| 2026-04-16 | 1.03 | 1.06 | 1.03 | 1.06 | +2.23% | 0.35 | 34.07% |
| 2026-04-15 | 1.06 | 1.06 | 0.95 | 1.03 | -1.90% | 0.15 | 14.83% |
| 2026-04-14 | 1.06 | 1.06 | 1.04 | 1.05 | -0.09% | 0.30 | 28.88% |
| 2026-04-13 | 1.04 | 1.07 | 1.04 | 1.05 | +0.86% | 0.62 | 58.43% |
| 2026-04-10 | 1.04 | 1.06 | 1.04 | 1.04 | +0.87% | 0.27 | 25.45% |
| 2026-04-09 | 1.04 | 1.05 | 1.03 | 1.04 | -1.05% | 0.19 | 18.21% |
| 2026-04-08 | 1.03 | 1.05 | 1.02 | 1.05 | +3.05% | 0.31 | 28.66% |
| 2026-04-07 | 1.02 | 1.03 | 1.01 | 1.02 | +0.10% | 0.11 | 10.48% |
| 2026-04-03 | 1.02 | 1.03 | 1.01 | 1.01 | -0.10% | 0.10 | 9.45% |
| 2026-04-02 | 1.00 | 1.03 | 1.00 | 1.02 | +1.20% | 0.59 | 55.88% |
| 2026-04-01 | 0.98 | 1.00 | 0.98 | 1.00 | +3.29% | 0.37 | 34.66% |
| 2026-03-31 | 0.98 | 0.99 | 0.96 | 0.97 | -0.92% | 0.33 | 31.17% |
| 2026-03-30 | 0.98 | 1.00 | 0.97 | 0.98 | -1.70% | 0.50 | 46.61% |
| 2026-03-27 | 0.98 | 1.01 | 0.98 | 1.00 | +0.91% | 0.51 | 46.96% |
| 2026-03-26 | 1.00 | 1.01 | 0.98 | 0.99 | -1.00% | 0.30 | 27.36% |
| 2026-03-25 | 1.03 | 1.03 | 1.00 | 1.00 | +0.71% | 0.71 | 64.84% |