富国中证港股通高股息投资ETF sz.159277
0.99
-0.40%
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 | 0.99 | -0.40% | 0.05 | 7.16% |
| 2026-05-21 | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.04 | 5.46% |
| 2026-05-20 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 4.44% |
| 2026-05-19 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.06 | 8.42% |
| 2026-05-18 | 1.01 | 1.01 | 1.00 | 1.00 | -0.30% | 0.06 | 8.99% |
| 2026-05-15 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 0.04 | 5.27% |
| 2026-05-14 | 1.02 | 1.02 | 1.01 | 1.01 | -0.30% | 0.11 | 15.64% |
| 2026-05-13 | 1.02 | 1.02 | 1.01 | 1.01 | -0.20% | 0.04 | 5.67% |
| 2026-05-12 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.07 | 9.45% |
| 2026-05-11 | 1.01 | 1.01 | 1.00 | 1.01 | +0.50% | 0.04 | 6.27% |
| 2026-05-08 | 1.01 | 1.01 | 1.00 | 1.01 | -0.49% | 0.05 | 6.85% |
| 2026-05-07 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.08 | 11.15% |
| 2026-05-06 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 0.08 | 11.30% |
| 2026-04-30 | 1.02 | 1.03 | 1.01 | 1.01 | -1.17% | 0.09 | 12.93% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.38% | 0.09 | 11.96% |
| 2026-04-28 | 1.01 | 1.01 | 1.00 | 1.01 | +0.10% | 0.08 | 10.76% |
| 2026-04-27 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 0.07 | 10.60% |
| 2026-04-24 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.07 | 9.53% |
| 2026-04-23 | 1.01 | 1.01 | 1.01 | 1.01 | +0.40% | 0.09 | 13.08% |
| 2026-04-22 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.06 | 8.88% |