国泰中证港股通高股息投资ETF sz.159331
1.31
-0.53%
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 | 1.32 | 1.32 | 1.30 | 1.31 | -0.53% | 0.05 | 2.19% |
| 2026-05-21 | 1.32 | 1.33 | 1.32 | 1.32 | -0.45% | 0.06 | 2.58% |
| 2026-05-20 | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 0.03 | 1.35% |
| 2026-05-19 | 1.32 | 1.33 | 1.32 | 1.33 | +0.53% | 0.04 | 1.97% |
| 2026-05-18 | 1.33 | 1.33 | 1.32 | 1.32 | -0.38% | 0.08 | 3.61% |
| 2026-05-15 | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.05 | 2.39% |
| 2026-05-14 | 1.34 | 1.34 | 1.33 | 1.33 | -0.22% | 0.06 | 2.93% |
| 2026-05-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.30% | 0.04 | 1.67% |
| 2026-05-12 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 0.08 | 3.60% |
| 2026-05-11 | 1.33 | 1.34 | 1.33 | 1.34 | +0.38% | 0.07 | 3.23% |
| 2026-05-08 | 1.33 | 1.34 | 1.33 | 1.33 | -0.22% | 0.09 | 4.29% |
| 2026-05-07 | 1.34 | 1.34 | 1.33 | 1.34 | -0.15% | 0.06 | 2.64% |
| 2026-05-06 | 1.33 | 1.34 | 1.33 | 1.34 | +0.07% | 0.07 | 3.04% |
| 2026-04-30 | 1.35 | 1.35 | 1.34 | 1.34 | -1.04% | 0.08 | 3.67% |
| 2026-04-29 | 1.34 | 1.35 | 1.34 | 1.35 | +1.20% | 0.11 | 4.76% |
| 2026-04-28 | 1.33 | 1.34 | 1.32 | 1.34 | +0.15% | 0.07 | 3.21% |
| 2026-04-27 | 1.34 | 1.34 | 1.33 | 1.33 | -0.37% | 0.05 | 2.44% |
| 2026-04-24 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.04 | 1.72% |
| 2026-04-23 | 1.33 | 1.34 | 1.33 | 1.34 | +0.22% | 0.07 | 3.33% |
| 2026-04-22 | 1.35 | 1.35 | 1.33 | 1.33 | -0.97% | 0.08 | 3.68% |