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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.26 | 1.27 | 1.25 | 1.25 | -0.40% | 0.08 | 11.76% |
| 2026-02-13 | 1.26 | 1.26 | 1.25 | 1.26 | -1.18% | 0.13 | 17.88% |
| 2026-02-12 | 1.29 | 1.29 | 1.27 | 1.27 | -0.86% | 0.11 | 15.02% |
| 2026-02-11 | 1.30 | 1.30 | 1.28 | 1.29 | +0.23% | 0.07 | 9.74% |
| 2026-02-10 | 1.29 | 1.29 | 1.28 | 1.28 | 0.00% | 0.08 | 10.21% |
| 2026-02-09 | 1.28 | 1.28 | 1.27 | 1.28 | +1.58% | 0.11 | 14.01% |
| 2026-02-06 | 1.26 | 1.27 | 1.25 | 1.26 | -0.63% | 0.10 | 12.90% |
| 2026-02-05 | 1.27 | 1.27 | 1.25 | 1.27 | -0.47% | 0.18 | 22.24% |
| 2026-02-04 | 1.27 | 1.28 | 1.26 | 1.28 | +0.31% | 0.07 | 8.48% |
| 2026-02-03 | 1.27 | 1.28 | 1.25 | 1.27 | +1.27% | 0.17 | 18.88% |
| 2026-02-02 | 1.29 | 1.29 | 1.26 | 1.26 | -3.08% | 0.08 | 8.50% |
| 2026-01-30 | 1.32 | 1.32 | 1.30 | 1.30 | -1.89% | 0.06 | 5.66% |
| 2026-01-29 | 1.31 | 1.33 | 1.31 | 1.32 | +0.23% | 0.21 | 20.24% |
| 2026-01-28 | 1.29 | 1.32 | 1.29 | 1.32 | +2.57% | 0.24 | 21.70% |
| 2026-01-27 | 1.27 | 1.29 | 1.27 | 1.29 | +1.34% | 0.17 | 15.02% |
| 2026-01-26 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00% | 0.21 | 17.46% |
| 2026-01-23 | 1.27 | 1.28 | 1.27 | 1.27 | +0.48% | 0.12 | 9.72% |
| 2026-01-22 | 1.27 | 1.27 | 1.26 | 1.26 | +0.32% | 0.11 | 8.14% |
| 2026-01-21 | 1.25 | 1.26 | 1.25 | 1.26 | +0.16% | 0.18 | 12.31% |
| 2026-01-20 | 1.26 | 1.26 | 1.25 | 1.26 | -0.24% | 0.20 | 13.18% |