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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.99 | 1.00 | 0.98 | 1.00 | +2.15% | 0.09 | 9.61% |
| 2026-03-23 | 1.01 | 1.01 | 0.98 | 0.98 | -2.97% | 0.11 | 13.32% |
| 2026-03-20 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.04 | 4.63% |
| 2026-03-19 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.05 | 6.09% |
| 2026-03-18 | 1.01 | 1.02 | 1.01 | 1.01 | +0.10% | 0.05 | 5.58% |
| 2026-03-17 | 1.01 | 1.02 | 1.01 | 1.01 | +0.20% | 0.04 | 4.63% |
| 2026-03-16 | 1.01 | 1.01 | 1.00 | 1.01 | +0.50% | 0.03 | 3.76% |
| 2026-03-13 | 1.02 | 1.02 | 1.00 | 1.01 | -1.37% | 0.04 | 5.03% |
| 2026-03-12 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.10 | 11.55% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 0.10 | 11.86% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.01 | +0.40% | 0.14 | 14.01% |
| 2026-03-09 | 1.03 | 1.03 | 1.01 | 1.01 | -1.27% | 0.14 | 14.14% |
| 2026-03-06 | 1.01 | 1.02 | 1.01 | 1.02 | +0.89% | 0.05 | 5.35% |
| 2026-03-05 | 1.01 | 1.02 | 1.00 | 1.01 | +1.00% | 0.08 | 8.51% |
| 2026-03-04 | 1.02 | 1.02 | 1.00 | 1.00 | -1.96% | 0.15 | 15.63% |
| 2026-03-03 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.25 | 24.67% |
| 2026-03-02 | 1.02 | 1.03 | 1.00 | 1.02 | +0.39% | 0.16 | 15.52% |
| 2026-02-27 | 1.01 | 1.02 | 1.01 | 1.02 | +0.10% | 0.10 | 9.74% |
| 2026-02-26 | 1.02 | 1.03 | 1.01 | 1.02 | -0.59% | 0.04 | 3.65% |
| 2026-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | +0.10% | 0.13 | 13.02% |