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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.17 | 1.18 | 1.16 | 1.18 | +2.96% | 0.13 | 26.19% |
| 2026-03-23 | 1.17 | 1.19 | 1.15 | 1.15 | -3.53% | 0.10 | 19.84% |
| 2026-03-20 | 1.21 | 1.21 | 1.19 | 1.19 | -1.16% | 0.06 | 12.17% |
| 2026-03-19 | 1.22 | 1.22 | 1.20 | 1.21 | -2.27% | 0.06 | 11.62% |
| 2026-03-18 | 1.22 | 1.23 | 1.22 | 1.23 | +0.98% | 0.05 | 9.99% |
| 2026-03-17 | 1.23 | 1.24 | 1.22 | 1.22 | -0.25% | 0.08 | 15.25% |
| 2026-03-16 | 1.20 | 1.22 | 1.20 | 1.22 | +1.75% | 0.09 | 16.11% |
| 2026-03-13 | 1.21 | 1.21 | 1.20 | 1.20 | -0.50% | 0.04 | 8.18% |
| 2026-03-12 | 1.22 | 1.22 | 1.20 | 1.21 | -0.74% | 0.06 | 11.32% |
| 2026-03-11 | 1.23 | 1.23 | 1.22 | 1.22 | -0.33% | 0.08 | 15.02% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +2.00% | 0.11 | 18.57% |
| 2026-03-09 | 1.19 | 1.20 | 1.18 | 1.20 | -1.56% | 0.12 | 21.31% |
| 2026-03-06 | 1.20 | 1.22 | 1.20 | 1.22 | +1.50% | 0.17 | 28.38% |
| 2026-03-05 | 1.20 | 1.22 | 1.19 | 1.20 | +0.84% | 0.10 | 16.82% |
| 2026-03-04 | 1.21 | 1.21 | 1.19 | 1.19 | -2.38% | 0.09 | 14.57% |
| 2026-03-03 | 1.25 | 1.25 | 1.22 | 1.22 | -0.81% | 0.08 | 12.43% |
| 2026-03-02 | 1.24 | 1.24 | 1.22 | 1.23 | -2.07% | 0.09 | 13.77% |
| 2026-02-27 | 1.25 | 1.25 | 1.24 | 1.25 | +0.56% | 0.05 | 7.41% |
| 2026-02-26 | 1.26 | 1.27 | 1.25 | 1.25 | -0.95% | 0.06 | 9.52% |
| 2026-02-25 | 1.26 | 1.26 | 1.25 | 1.26 | +0.32% | 0.09 | 12.37% |