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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.03 | 1.05 | 1.03 | 1.05 | +2.45% | 0.12 | 2.07% |
| 2026-02-13 | 1.03 | 1.04 | 1.02 | 1.02 | -1.64% | 0.13 | 2.33% |
| 2026-02-12 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.22 | 3.88% |
| 2026-02-11 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.11 | 1.92% |
| 2026-02-10 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.14 | 2.48% |
| 2026-02-09 | 1.02 | 1.03 | 1.02 | 1.02 | +0.69% | 0.11 | 1.95% |
| 2026-02-06 | 1.02 | 1.02 | 1.01 | 1.02 | +0.10% | 0.09 | 1.66% |
| 2026-02-05 | 1.02 | 1.02 | 1.01 | 1.02 | -0.39% | 0.10 | 1.80% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +1.79% | 0.10 | 1.83% |
| 2026-02-03 | 1.01 | 1.01 | 1.00 | 1.00 | +1.01% | 0.11 | 1.96% |
| 2026-02-02 | 1.02 | 1.02 | 0.99 | 0.99 | -2.93% | 0.05 | 0.92% |
| 2026-01-30 | 1.03 | 1.04 | 1.02 | 1.02 | -1.16% | 0.13 | 2.24% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.03 | +0.88% | 0.14 | 2.35% |
| 2026-01-28 | 1.01 | 1.03 | 1.01 | 1.03 | +1.89% | 0.22 | 3.77% |
| 2026-01-27 | 1.00 | 1.01 | 1.00 | 1.01 | +1.00% | 0.38 | 6.76% |
| 2026-01-26 | 0.99 | 1.00 | 0.98 | 1.00 | +1.32% | 0.16 | 2.85% |
| 2026-01-23 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.09 | 1.59% |
| 2026-01-22 | 0.99 | 0.99 | 0.99 | 0.99 | +0.61% | 0.16 | 2.84% |
| 2026-01-21 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.03 | 0.59% |
| 2026-01-20 | 0.98 | 0.99 | 0.98 | 0.99 | +0.30% | 0.08 | 1.43% |