天弘中证港股通央企红利ETF sz.159281
0.97
-0.51%
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 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.26 | 6.55% |
| 2026-04-21 | 0.99 | 1.00 | 0.99 | 1.00 | +1.11% | 0.35 | 8.73% |
| 2026-04-20 | 0.99 | 0.99 | 0.99 | 0.99 | +0.10% | 0.24 | 6.03% |
| 2026-04-17 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 0.19 | 4.61% |
| 2026-04-16 | 0.99 | 0.99 | 0.99 | 0.99 | +0.10% | 0.19 | 4.72% |
| 2026-04-15 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.20 | 4.98% |
| 2026-04-14 | 1.00 | 1.00 | 0.99 | 1.00 | +0.40% | 0.30 | 7.29% |
| 2026-04-13 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.23 | 5.67% |
| 2026-04-10 | 1.00 | 1.00 | 1.00 | 1.00 | +0.40% | 0.22 | 5.32% |
| 2026-04-09 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.43 | 10.49% |
| 2026-04-08 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.37 | 9.01% |
| 2026-04-07 | 0.98 | 0.99 | 0.98 | 0.99 | +0.61% | 0.17 | 4.05% |
| 2026-04-03 | 0.98 | 0.99 | 0.98 | 0.98 | -0.20% | 0.18 | 4.48% |
| 2026-04-02 | 0.98 | 0.99 | 0.98 | 0.98 | -0.10% | 0.39 | 9.60% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.99 | +0.82% | 0.61 | 15.19% |
| 2026-03-31 | 1.00 | 1.00 | 0.98 | 0.98 | -1.41% | 0.64 | 15.86% |
| 2026-03-30 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.70 | 17.20% |
| 2026-03-27 | 1.00 | 1.01 | 0.99 | 1.00 | +0.10% | 0.39 | 9.54% |
| 2026-03-26 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.70 | 17.11% |
| 2026-03-25 | 1.01 | 1.01 | 1.00 | 1.01 | +0.20% | 0.95 | 23.03% |