富国中证港股通高股息投资ETF sz.159277
0.99
-0.20%
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 | -0.98% | 0.06 | 8.88% |
| 2026-04-21 | 1.01 | 1.02 | 1.01 | 1.02 | +1.49% | 0.09 | 12.61% |
| 2026-04-20 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.04 | 5.57% |
| 2026-04-17 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.03 | 3.63% |
| 2026-04-16 | 1.01 | 1.01 | 1.01 | 1.01 | +0.20% | 0.02 | 3.19% |
| 2026-04-15 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 0.04 | 5.92% |
| 2026-04-14 | 1.02 | 1.02 | 1.01 | 1.02 | +0.39% | 0.04 | 5.43% |
| 2026-04-13 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.02 | 3.19% |
| 2026-04-10 | 1.00 | 1.02 | 1.00 | 1.01 | +0.60% | 0.04 | 5.32% |
| 2026-04-09 | 1.01 | 1.01 | 1.00 | 1.01 | -0.10% | 0.04 | 5.43% |
| 2026-04-08 | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 0.09 | 12.91% |
| 2026-04-07 | 1.01 | 1.01 | 1.00 | 1.00 | +0.10% | 0.04 | 5.24% |
| 2026-04-03 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.05 | 6.21% |
| 2026-04-02 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 3.73% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | +1.31% | 0.09 | 10.69% |
| 2026-03-31 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.07 | 8.92% |
| 2026-03-30 | 1.00 | 1.01 | 1.00 | 1.01 | -0.30% | 0.06 | 7.81% |
| 2026-03-27 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 0.02 | 2.18% |
| 2026-03-26 | 1.01 | 1.01 | 1.00 | 1.00 | -0.10% | 0.04 | 4.50% |
| 2026-03-25 | 1.00 | 1.01 | 0.99 | 1.00 | +0.30% | 0.06 | 6.16% |