广发恒指港股通ETF sz.159312
1.19
-1.50%
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 | 1.22 | 1.22 | 1.21 | 1.21 | -0.98% | 0.15 | 14.59% |
| 2026-04-21 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 0.10 | 9.72% |
| 2026-04-20 | 1.21 | 1.22 | 1.21 | 1.22 | +1.16% | 0.16 | 14.79% |
| 2026-04-17 | 1.22 | 1.22 | 1.21 | 1.21 | -1.06% | 0.13 | 11.30% |
| 2026-04-16 | 1.21 | 1.22 | 1.21 | 1.22 | +1.41% | 0.18 | 16.06% |
| 2026-04-15 | 1.22 | 1.22 | 1.21 | 1.21 | +0.42% | 0.09 | 8.10% |
| 2026-04-14 | 1.21 | 1.21 | 1.19 | 1.20 | +0.76% | 0.22 | 18.56% |
| 2026-04-13 | 1.20 | 1.20 | 1.19 | 1.19 | -0.91% | 0.09 | 7.65% |
| 2026-04-10 | 1.21 | 1.22 | 1.20 | 1.20 | +0.25% | 0.18 | 15.10% |
| 2026-04-09 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | 0.17 | 14.04% |
| 2026-04-08 | 1.20 | 1.21 | 1.19 | 1.20 | +2.99% | 0.77 | 62.87% |
| 2026-04-07 | 1.18 | 1.18 | 1.17 | 1.17 | -0.17% | 0.37 | 31.13% |
| 2026-04-03 | 1.20 | 1.24 | 1.17 | 1.17 | -1.10% | 2.11 | 172.74% |
| 2026-04-02 | 1.20 | 1.20 | 1.18 | 1.18 | -1.50% | 0.64 | 121.27% |
| 2026-04-01 | 1.19 | 1.20 | 1.19 | 1.20 | +2.56% | 0.16 | 30.06% |
| 2026-03-31 | 1.18 | 1.18 | 1.17 | 1.17 | -0.26% | 0.15 | 30.06% |
| 2026-03-30 | 1.16 | 1.18 | 1.16 | 1.18 | -0.76% | 0.13 | 25.88% |
| 2026-03-27 | 1.18 | 1.19 | 1.17 | 1.18 | +0.34% | 0.09 | 16.97% |
| 2026-03-26 | 1.20 | 1.20 | 1.18 | 1.18 | -1.26% | 0.07 | 13.82% |
| 2026-03-25 | 1.20 | 1.20 | 1.19 | 1.20 | +1.01% | 0.15 | 29.65% |