万家中证港股通央企红利ETF sz.159333
1.40
-0.14%
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 | 1.41 | 1.41 | 1.39 | 1.40 | -0.14% | 0.12 | 3.00% |
| 2026-05-21 | 1.41 | 1.42 | 1.40 | 1.40 | -0.43% | 0.16 | 4.02% |
| 2026-05-20 | 1.42 | 1.42 | 1.41 | 1.41 | -0.63% | 0.06 | 1.43% |
| 2026-05-19 | 1.42 | 1.42 | 1.41 | 1.42 | +0.57% | 0.09 | 2.34% |
| 2026-05-18 | 1.42 | 1.42 | 1.41 | 1.41 | -0.49% | 0.06 | 1.56% |
| 2026-05-15 | 1.44 | 1.44 | 1.42 | 1.42 | -0.91% | 0.09 | 2.31% |
| 2026-05-14 | 1.44 | 1.44 | 1.43 | 1.43 | -0.42% | 0.05 | 1.20% |
| 2026-05-13 | 1.45 | 1.45 | 1.44 | 1.44 | -0.55% | 0.03 | 0.82% |
| 2026-05-12 | 1.45 | 1.45 | 1.44 | 1.45 | +0.07% | 0.10 | 2.35% |
| 2026-05-11 | 1.44 | 1.45 | 1.44 | 1.45 | +0.35% | 0.09 | 2.13% |
| 2026-05-08 | 1.45 | 1.45 | 1.44 | 1.44 | -0.21% | 0.13 | 3.16% |
| 2026-05-07 | 1.45 | 1.45 | 1.44 | 1.45 | -0.07% | 0.46 | 10.39% |
| 2026-05-06 | 1.44 | 1.45 | 1.43 | 1.45 | +0.42% | 0.15 | 3.19% |
| 2026-04-30 | 1.45 | 1.46 | 1.44 | 1.44 | -1.03% | 0.13 | 2.79% |
| 2026-04-29 | 1.43 | 1.46 | 1.43 | 1.46 | +1.54% | 0.13 | 2.77% |
| 2026-04-28 | 1.43 | 1.44 | 1.42 | 1.43 | -0.07% | 0.09 | 1.99% |
| 2026-04-27 | 1.44 | 1.44 | 1.43 | 1.43 | -0.42% | 0.10 | 2.20% |
| 2026-04-24 | 1.44 | 1.44 | 1.43 | 1.44 | +0.28% | 0.26 | 5.39% |
| 2026-04-23 | 1.43 | 1.44 | 1.42 | 1.44 | +0.42% | 0.08 | 1.61% |
| 2026-04-22 | 1.44 | 1.44 | 1.43 | 1.43 | -0.56% | 0.13 | 2.69% |