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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.03 | 1.05 | 1.03 | 1.04 | +2.85% | 1.19 | 33.24% |
| 2026-02-13 | 1.03 | 1.03 | 1.02 | 1.02 | -1.74% | 0.48 | 13.61% |
| 2026-02-12 | 1.03 | 1.04 | 1.03 | 1.03 | +0.19% | 0.53 | 14.92% |
| 2026-02-11 | 1.03 | 1.03 | 1.02 | 1.03 | +0.88% | 0.53 | 14.92% |
| 2026-02-10 | 1.02 | 1.02 | 1.02 | 1.02 | +0.39% | 0.55 | 15.50% |
| 2026-02-09 | 1.02 | 1.03 | 1.02 | 1.02 | +0.79% | 0.65 | 18.50% |
| 2026-02-06 | 1.01 | 1.02 | 1.00 | 1.01 | -0.10% | 0.78 | 22.19% |
| 2026-02-05 | 1.01 | 1.02 | 1.01 | 1.01 | -0.39% | 0.67 | 19.26% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +1.80% | 0.98 | 28.02% |
| 2026-02-03 | 0.99 | 1.01 | 0.99 | 1.00 | +1.21% | 0.72 | 20.94% |
| 2026-02-02 | 1.02 | 1.02 | 0.99 | 0.99 | -2.94% | 0.82 | 24.56% |
| 2026-01-30 | 1.03 | 1.04 | 1.02 | 1.02 | -1.16% | 0.50 | 11.64% |
| 2026-01-29 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 0.69 | 16.17% |
| 2026-01-28 | 1.00 | 1.03 | 1.00 | 1.02 | +2.30% | 0.75 | 17.67% |
| 2026-01-27 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.33 | 7.83% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 1.00 | +1.32% | 0.74 | 18.93% |
| 2026-01-23 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.35 | 9.04% |
| 2026-01-22 | 0.99 | 1.00 | 0.99 | 0.99 | +0.71% | 0.71 | 18.85% |
| 2026-01-21 | 0.99 | 0.99 | 0.98 | 0.99 | -0.10% | 0.80 | 23.05% |
| 2026-01-20 | 0.98 | 0.99 | 0.98 | 0.99 | +0.10% | 0.34 | 9.84% |