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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.01 | 1.02 | 1.01 | 1.02 | +1.90% | 0.04 | 4.27% |
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -1.09% | 0.07 | 7.11% |
| 2026-02-12 | 1.02 | 1.02 | 1.01 | 1.01 | +0.20% | 0.07 | 6.56% |
| 2026-02-11 | 1.01 | 1.01 | 1.00 | 1.01 | +0.30% | 0.09 | 8.91% |
| 2026-02-10 | 1.01 | 1.01 | 1.00 | 1.01 | +0.20% | 0.04 | 3.42% |
| 2026-02-09 | 1.01 | 1.01 | 1.00 | 1.01 | +0.90% | 0.09 | 8.52% |
| 2026-02-06 | 0.99 | 1.00 | 0.98 | 1.00 | 0.00% | 0.24 | 22.41% |
| 2026-02-05 | 0.99 | 1.00 | 0.99 | 1.00 | -0.10% | 0.10 | 9.11% |
| 2026-02-04 | 0.98 | 1.00 | 0.98 | 1.00 | +1.53% | 0.28 | 26.31% |
| 2026-02-03 | 0.98 | 0.99 | 0.97 | 0.98 | +1.65% | 0.28 | 26.17% |
| 2026-02-02 | 0.98 | 0.98 | 0.97 | 0.97 | -2.62% | 0.16 | 14.76% |
| 2026-01-30 | 1.00 | 1.01 | 0.99 | 0.99 | -1.10% | 0.22 | 20.13% |
| 2026-01-29 | 0.99 | 1.00 | 0.99 | 1.00 | +1.31% | 0.38 | 32.92% |
| 2026-01-28 | 0.97 | 0.99 | 0.97 | 0.99 | +2.59% | 0.39 | 34.82% |
| 2026-01-27 | 0.96 | 0.97 | 0.96 | 0.97 | +0.62% | 0.22 | 18.75% |
| 2026-01-26 | 0.95 | 0.96 | 0.95 | 0.96 | +0.52% | 0.25 | 21.68% |
| 2026-01-23 | 0.96 | 0.96 | 0.95 | 0.95 | -0.42% | 0.22 | 19.05% |
| 2026-01-22 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.20 | 16.92% |
| 2026-01-21 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.16 | 14.25% |
| 2026-01-20 | 0.95 | 0.95 | 0.94 | 0.95 | -0.11% | 0.13 | 11.28% |