永赢中证港股通央企红利ETF sz.159266
1.00
-0.10%
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 | 1.00 | 1.00 | 0.99 | 1.00 | -0.10% | 0.14 | 3.24% |
| 2026-05-21 | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.11 | 2.61% |
| 2026-05-20 | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.13 | 2.97% |
| 2026-05-19 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.17 | 3.98% |
| 2026-05-18 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.15 | 3.49% |
| 2026-05-15 | 1.02 | 1.02 | 1.00 | 1.01 | -0.89% | 0.14 | 3.23% |
| 2026-05-14 | 1.02 | 1.03 | 1.01 | 1.02 | -0.49% | 0.28 | 6.32% |
| 2026-05-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.58% | 0.25 | 5.47% |
| 2026-05-12 | 1.02 | 1.03 | 1.02 | 1.03 | +0.29% | 0.18 | 3.90% |
| 2026-05-11 | 1.02 | 1.03 | 1.02 | 1.02 | +0.29% | 0.20 | 4.24% |
| 2026-05-08 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.16 | 3.49% |
| 2026-05-07 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00% | 0.19 | 4.15% |
| 2026-05-06 | 1.02 | 1.03 | 1.01 | 1.02 | +0.29% | 0.19 | 4.07% |
| 2026-04-30 | 1.03 | 1.03 | 1.02 | 1.02 | -1.07% | 0.13 | 2.70% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.47% | 0.18 | 3.87% |
| 2026-04-28 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.14 | 2.90% |
| 2026-04-27 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.14 | 3.01% |
| 2026-04-24 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.14 | 2.90% |
| 2026-04-23 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.14 | 2.86% |
| 2026-04-22 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.10 | 2.20% |