天弘中证港股通央企红利ETF sz.159281
0.98
-0.20%
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 | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.62 | 16.08% |
| 2026-05-21 | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.44 | 11.36% |
| 2026-05-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.32 | 8.22% |
| 2026-05-19 | 0.99 | 0.99 | 0.98 | 0.99 | +0.51% | 0.42 | 10.84% |
| 2026-05-18 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.70 | 17.90% |
| 2026-05-15 | 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | 0.67 | 17.02% |
| 2026-05-14 | 1.00 | 1.01 | 1.00 | 1.00 | -0.30% | 0.56 | 14.19% |
| 2026-05-13 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 0.41 | 10.42% |
| 2026-05-12 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | 0.67 | 16.62% |
| 2026-05-11 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.30 | 7.45% |
| 2026-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.31 | 7.72% |
| 2026-05-07 | 1.01 | 1.01 | 1.01 | 1.01 | +0.10% | 0.39 | 9.64% |
| 2026-05-06 | 1.01 | 1.01 | 1.00 | 1.01 | +0.20% | 0.32 | 7.86% |
| 2026-04-30 | 1.01 | 1.01 | 1.00 | 1.01 | -0.89% | 0.24 | 6.04% |
| 2026-04-29 | 1.01 | 1.02 | 1.00 | 1.02 | +1.50% | 0.25 | 6.20% |
| 2026-04-28 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.34 | 8.47% |
| 2026-04-27 | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.25 | 6.31% |
| 2026-04-24 | 1.00 | 1.01 | 1.00 | 1.01 | +0.10% | 0.25 | 6.26% |
| 2026-04-23 | 1.00 | 1.00 | 0.99 | 1.00 | +0.60% | 0.35 | 8.59% |
| 2026-04-22 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.26 | 6.55% |