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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.44 | 1.42 | 1.44 | +1.27% | 0.27 | 5.46% |
| 2026-04-20 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 0.05 | 1.04% |
| 2026-04-17 | 1.42 | 1.42 | 1.42 | 1.42 | -0.21% | 0.08 | 1.51% |
| 2026-04-16 | 1.42 | 1.43 | 1.42 | 1.42 | 0.00% | 0.03 | 0.70% |
| 2026-04-15 | 1.43 | 1.43 | 1.42 | 1.42 | -0.42% | 0.04 | 0.76% |
| 2026-04-14 | 1.42 | 1.43 | 1.42 | 1.43 | +0.49% | 0.04 | 0.72% |
| 2026-04-13 | 1.43 | 1.43 | 1.42 | 1.42 | -0.42% | 0.06 | 1.13% |
| 2026-04-10 | 1.43 | 1.44 | 1.43 | 1.43 | +0.14% | 0.07 | 1.31% |
| 2026-04-09 | 1.43 | 1.43 | 1.42 | 1.43 | -0.14% | 0.03 | 0.65% |
| 2026-04-08 | 1.42 | 1.43 | 1.42 | 1.43 | +1.06% | 0.11 | 2.17% |
| 2026-04-07 | 1.41 | 1.42 | 1.41 | 1.42 | +0.57% | 0.04 | 0.74% |
| 2026-04-03 | 1.42 | 1.42 | 1.41 | 1.41 | -0.42% | 0.10 | 2.04% |
| 2026-04-02 | 1.42 | 1.42 | 1.41 | 1.41 | -0.42% | 0.12 | 2.34% |
| 2026-04-01 | 1.41 | 1.45 | 1.41 | 1.42 | +0.92% | 0.11 | 2.16% |
| 2026-03-31 | 1.42 | 1.43 | 1.41 | 1.41 | -1.47% | 0.09 | 1.82% |
| 2026-03-30 | 1.43 | 1.43 | 1.42 | 1.43 | -0.70% | 0.20 | 4.12% |
| 2026-03-27 | 1.43 | 1.45 | 1.42 | 1.44 | -0.21% | 0.19 | 3.83% |
| 2026-03-26 | 1.45 | 1.46 | 1.44 | 1.44 | -0.28% | 0.09 | 1.78% |
| 2026-03-25 | 1.44 | 1.45 | 1.43 | 1.44 | +0.28% | 0.93 | 20.29% |
| 2026-03-24 | 1.43 | 1.44 | 1.42 | 1.44 | +2.27% | 0.28 | 6.21% |