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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.33 | 1.30 | 1.30 | -2.92% | 0.15 | 6.21% |
| 2026-03-20 | 1.33 | 1.34 | 1.33 | 1.33 | 0.00% | 0.10 | 3.83% |
| 2026-03-19 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.08 | 3.40% |
| 2026-03-18 | 1.34 | 1.35 | 1.33 | 1.34 | +0.22% | 0.10 | 3.90% |
| 2026-03-17 | 1.34 | 1.35 | 1.34 | 1.34 | +0.22% | 0.12 | 4.54% |
| 2026-03-16 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 0.09 | 3.50% |
| 2026-03-13 | 1.35 | 1.35 | 1.33 | 1.33 | -1.26% | 0.12 | 4.64% |
| 2026-03-12 | 1.35 | 1.35 | 1.34 | 1.35 | -0.07% | 0.21 | 8.07% |
| 2026-03-11 | 1.34 | 1.35 | 1.33 | 1.35 | +0.45% | 0.10 | 3.87% |
| 2026-03-10 | 1.34 | 1.35 | 1.34 | 1.34 | +0.60% | 0.12 | 4.29% |
| 2026-03-09 | 1.36 | 1.36 | 1.33 | 1.33 | -1.26% | 0.18 | 6.68% |
| 2026-03-06 | 1.34 | 1.35 | 1.33 | 1.35 | +0.75% | 0.15 | 5.47% |
| 2026-03-05 | 1.33 | 1.35 | 1.33 | 1.34 | +1.28% | 0.24 | 9.07% |
| 2026-03-04 | 1.36 | 1.36 | 1.32 | 1.32 | -2.43% | 0.27 | 10.05% |
| 2026-03-03 | 1.36 | 1.38 | 1.35 | 1.36 | +0.59% | 0.41 | 14.89% |
| 2026-03-02 | 1.35 | 1.36 | 1.33 | 1.35 | +0.22% | 0.23 | 8.59% |
| 2026-02-27 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.08 | 3.04% |
| 2026-02-26 | 1.36 | 1.36 | 1.34 | 1.34 | -0.81% | 0.14 | 5.21% |
| 2026-02-25 | 1.36 | 1.37 | 1.35 | 1.36 | +0.07% | 0.21 | 7.33% |
| 2026-02-24 | 1.34 | 1.36 | 1.34 | 1.35 | +1.88% | 0.21 | 7.51% |