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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.35 | 1.33 | 1.35 | +1.28% | 0.09 | 4.28% |
| 2026-04-20 | 1.33 | 1.33 | 1.32 | 1.33 | +0.15% | 0.03 | 1.42% |
| 2026-04-17 | 1.34 | 1.34 | 1.33 | 1.33 | -0.52% | 0.03 | 1.49% |
| 2026-04-16 | 1.33 | 1.34 | 1.33 | 1.33 | +0.30% | 0.04 | 1.87% |
| 2026-04-15 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 0.06 | 2.57% |
| 2026-04-14 | 1.34 | 1.34 | 1.34 | 1.34 | +0.30% | 0.05 | 2.23% |
| 2026-04-13 | 1.33 | 1.34 | 1.33 | 1.34 | 0.00% | 0.04 | 1.59% |
| 2026-04-10 | 1.33 | 1.34 | 1.33 | 1.34 | +0.53% | 0.08 | 3.26% |
| 2026-04-09 | 1.33 | 1.33 | 1.32 | 1.33 | +0.08% | 0.06 | 2.49% |
| 2026-04-08 | 1.33 | 1.33 | 1.32 | 1.33 | +0.45% | 0.09 | 3.86% |
| 2026-04-07 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 0.04 | 1.62% |
| 2026-04-03 | 1.33 | 1.33 | 1.32 | 1.32 | -0.23% | 0.04 | 1.62% |
| 2026-04-02 | 1.34 | 1.34 | 1.32 | 1.33 | -0.08% | 0.09 | 3.74% |
| 2026-04-01 | 1.32 | 1.33 | 1.32 | 1.33 | +1.45% | 0.10 | 4.07% |
| 2026-03-31 | 1.32 | 1.32 | 1.31 | 1.31 | -1.58% | 0.09 | 3.47% |
| 2026-03-30 | 1.33 | 1.33 | 1.32 | 1.33 | -0.07% | 0.08 | 3.27% |
| 2026-03-27 | 1.33 | 1.34 | 1.32 | 1.33 | +0.45% | 0.09 | 3.80% |
| 2026-03-26 | 1.33 | 1.34 | 1.32 | 1.33 | +0.08% | 0.09 | 3.69% |
| 2026-03-25 | 1.33 | 1.33 | 1.31 | 1.33 | +0.23% | 0.07 | 2.84% |
| 2026-03-24 | 1.31 | 1.33 | 1.31 | 1.32 | +2.08% | 0.12 | 4.81% |