广发恒指港股通ETF sz.159312
1.20
+1.69%
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 | 1.19 | 1.20 | 1.19 | 1.20 | +1.69% | 0.21 | 35.26% |
| 2026-05-21 | 1.20 | 1.20 | 1.18 | 1.18 | -0.75% | 0.07 | 10.47% |
| 2026-05-20 | 1.20 | 1.20 | 1.19 | 1.19 | -0.50% | 0.04 | 7.05% |
| 2026-05-19 | 1.20 | 1.20 | 1.19 | 1.20 | +0.84% | 0.05 | 8.37% |
| 2026-05-18 | 1.20 | 1.20 | 1.19 | 1.19 | -1.08% | 0.04 | 5.90% |
| 2026-05-15 | 1.22 | 1.22 | 1.20 | 1.20 | -1.64% | 0.09 | 12.19% |
| 2026-05-14 | 1.25 | 1.25 | 1.22 | 1.22 | +0.08% | 0.06 | 7.88% |
| 2026-05-13 | 1.22 | 1.23 | 1.22 | 1.22 | +0.08% | 0.06 | 8.42% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.22 | -0.41% | 0.05 | 6.93% |
| 2026-05-11 | 1.22 | 1.23 | 1.21 | 1.23 | +0.16% | 0.09 | 11.72% |
| 2026-05-08 | 1.22 | 1.22 | 1.22 | 1.22 | -0.73% | 0.06 | 6.94% |
| 2026-05-07 | 1.22 | 1.23 | 1.22 | 1.23 | +1.65% | 0.07 | 8.44% |
| 2026-05-06 | 1.20 | 1.22 | 1.20 | 1.21 | +0.92% | 0.08 | 9.35% |
| 2026-04-30 | 1.21 | 1.21 | 1.20 | 1.20 | -0.91% | 0.04 | 4.57% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.21 | +1.51% | 0.08 | 9.16% |
| 2026-04-28 | 1.20 | 1.20 | 1.17 | 1.19 | -0.83% | 0.05 | 4.97% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.20 | -0.33% | 0.12 | 12.46% |
| 2026-04-24 | 1.20 | 1.21 | 1.19 | 1.21 | +0.33% | 0.06 | 6.23% |
| 2026-04-23 | 1.21 | 1.21 | 1.20 | 1.20 | -0.82% | 0.04 | 4.29% |
| 2026-04-22 | 1.22 | 1.22 | 1.21 | 1.21 | -0.98% | 0.15 | 14.59% |