永赢中证港股通央企红利ETF sz.159266
0.99
-0.50%
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 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.10 | 2.20% |
| 2026-04-21 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 0.13 | 2.82% |
| 2026-04-20 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.07 | 1.47% |
| 2026-04-17 | 1.01 | 1.01 | 1.01 | 1.01 | +0.10% | 0.07 | 1.56% |
| 2026-04-16 | 1.01 | 1.01 | 1.01 | 1.01 | +0.10% | 0.12 | 2.53% |
| 2026-04-15 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | 0.14 | 3.07% |
| 2026-04-14 | 1.01 | 1.02 | 1.01 | 1.01 | +0.50% | 0.13 | 2.73% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 0.13 | 2.67% |
| 2026-04-10 | 1.01 | 1.02 | 1.01 | 1.01 | +0.30% | 0.09 | 1.97% |
| 2026-04-09 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 0.13 | 2.79% |
| 2026-04-08 | 1.01 | 1.01 | 1.00 | 1.01 | +0.90% | 0.16 | 3.44% |
| 2026-04-07 | 1.00 | 1.01 | 1.00 | 1.00 | +0.50% | 0.03 | 0.55% |
| 2026-04-03 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.04 | 0.94% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 1.00 | -0.40% | 0.21 | 4.43% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | +0.91% | 0.19 | 4.02% |
| 2026-03-31 | 1.00 | 1.01 | 0.99 | 0.99 | -1.29% | 0.13 | 2.74% |
| 2026-03-30 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 0.20 | 4.19% |
| 2026-03-27 | 1.01 | 1.02 | 1.00 | 1.01 | +0.20% | 0.23 | 4.76% |
| 2026-03-26 | 1.02 | 1.02 | 1.01 | 1.01 | -0.69% | 0.16 | 3.42% |
| 2026-03-25 | 1.02 | 1.02 | 1.01 | 1.02 | +0.10% | 0.28 | 5.85% |