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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.89% | 0.13 | 4.81% |
| 2026-02-12 | 1.35 | 1.35 | 1.34 | 1.34 | -0.15% | 0.12 | 4.28% |
| 2026-02-11 | 1.34 | 1.34 | 1.33 | 1.34 | +0.30% | 0.12 | 4.38% |
| 2026-02-10 | 1.34 | 1.34 | 1.33 | 1.34 | +0.30% | 0.14 | 4.74% |
| 2026-02-09 | 1.33 | 1.34 | 1.33 | 1.34 | +0.83% | 0.15 | 5.33% |
| 2026-02-06 | 1.31 | 1.33 | 1.31 | 1.32 | +0.45% | 0.20 | 6.96% |
| 2026-02-05 | 1.33 | 1.33 | 1.31 | 1.32 | -0.45% | 0.19 | 6.57% |
| 2026-02-04 | 1.30 | 1.32 | 1.30 | 1.32 | +1.61% | 0.22 | 7.71% |
| 2026-02-03 | 1.29 | 1.31 | 1.29 | 1.31 | +1.63% | 0.24 | 8.05% |
| 2026-02-02 | 1.31 | 1.31 | 1.28 | 1.29 | -2.65% | 0.22 | 7.44% |
| 2026-01-30 | 1.32 | 1.33 | 1.31 | 1.32 | -0.97% | 0.19 | 6.39% |
| 2026-01-29 | 1.32 | 1.34 | 1.32 | 1.33 | +1.21% | 0.28 | 8.97% |
| 2026-01-28 | 1.29 | 1.32 | 1.29 | 1.32 | +2.49% | 0.37 | 11.71% |
| 2026-01-27 | 1.28 | 1.29 | 1.26 | 1.29 | +0.78% | 0.18 | 5.88% |
| 2026-01-26 | 1.27 | 1.28 | 1.27 | 1.28 | +0.63% | 0.16 | 5.15% |
| 2026-01-23 | 1.28 | 1.28 | 1.27 | 1.27 | -0.55% | 0.13 | 4.23% |
| 2026-01-22 | 1.26 | 1.28 | 1.26 | 1.28 | +1.11% | 0.17 | 5.60% |
| 2026-01-21 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.08 | 2.79% |
| 2026-01-20 | 1.26 | 1.26 | 1.25 | 1.26 | +0.16% | 0.14 | 4.61% |
| 2026-01-19 | 1.27 | 1.27 | 1.25 | 1.26 | -0.55% | 0.16 | 5.19% |