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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.98 | 0.99 | 0.96 | 0.99 | +4.09% | 0.42 | 39.69% |
| 2026-03-23 | 0.97 | 0.99 | 0.95 | 0.95 | -2.36% | 0.62 | 70.70% |
| 2026-03-20 | 0.98 | 1.00 | 0.97 | 0.98 | +0.51% | 0.40 | 44.33% |
| 2026-03-19 | 0.97 | 0.99 | 0.97 | 0.97 | -1.42% | 0.25 | 28.27% |
| 2026-03-18 | 1.00 | 1.00 | 0.97 | 0.98 | -1.79% | 0.25 | 28.13% |
| 2026-03-17 | 1.00 | 1.03 | 1.00 | 1.00 | -0.10% | 0.80 | 86.05% |
| 2026-03-16 | 0.98 | 1.00 | 0.96 | 1.00 | +2.76% | 0.24 | 26.00% |
| 2026-03-13 | 0.98 | 0.99 | 0.97 | 0.98 | -1.01% | 0.26 | 28.38% |
| 2026-03-12 | 0.98 | 1.00 | 0.98 | 0.99 | +0.51% | 0.49 | 52.60% |
| 2026-03-11 | 0.96 | 1.00 | 0.96 | 0.98 | +2.29% | 0.73 | 78.30% |
| 2026-03-10 | 0.96 | 0.97 | 0.95 | 0.96 | +0.95% | 0.13 | 14.31% |
| 2026-03-09 | 0.96 | 0.96 | 0.93 | 0.95 | +0.96% | 0.33 | 40.76% |
| 2026-03-06 | 0.93 | 0.95 | 0.93 | 0.94 | +1.51% | 0.10 | 13.02% |
| 2026-03-05 | 0.94 | 0.95 | 0.92 | 0.93 | +0.76% | 0.10 | 12.04% |
| 2026-03-04 | 0.93 | 0.94 | 0.92 | 0.92 | -1.71% | 0.14 | 17.18% |
| 2026-03-03 | 0.98 | 0.99 | 0.93 | 0.94 | -4.00% | 0.12 | 14.02% |
| 2026-03-02 | 0.97 | 0.99 | 0.96 | 0.98 | 0.00% | 0.11 | 12.50% |
| 2026-02-27 | 0.98 | 0.98 | 0.97 | 0.98 | -0.71% | 0.13 | 14.45% |
| 2026-02-26 | 1.01 | 1.01 | 0.98 | 0.98 | -2.38% | 0.09 | 9.67% |
| 2026-02-25 | 1.01 | 1.03 | 1.01 | 1.01 | -0.40% | 0.19 | 20.17% |