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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.45 | 1.41 | 1.41 | -2.83% | 0.19 | 4.37% |
| 2026-03-20 | 1.46 | 1.46 | 1.45 | 1.45 | -0.48% | 0.14 | 3.07% |
| 2026-03-19 | 1.48 | 1.48 | 1.45 | 1.46 | -1.42% | 0.20 | 4.52% |
| 2026-03-18 | 1.47 | 1.48 | 1.46 | 1.48 | +0.48% | 0.12 | 2.64% |
| 2026-03-17 | 1.47 | 1.49 | 1.47 | 1.47 | -0.27% | 0.15 | 3.34% |
| 2026-03-16 | 1.47 | 1.48 | 1.46 | 1.47 | +0.14% | 0.16 | 3.42% |
| 2026-03-13 | 1.48 | 1.49 | 1.47 | 1.47 | -0.67% | 0.25 | 5.39% |
| 2026-03-12 | 1.48 | 1.49 | 1.47 | 1.48 | +0.20% | 0.18 | 3.91% |
| 2026-03-11 | 1.48 | 1.48 | 1.46 | 1.48 | +0.82% | 0.12 | 2.75% |
| 2026-03-10 | 1.46 | 1.48 | 1.46 | 1.47 | +0.34% | 0.15 | 3.17% |
| 2026-03-09 | 1.48 | 1.49 | 1.46 | 1.47 | -1.41% | 0.20 | 4.29% |
| 2026-03-06 | 1.48 | 1.49 | 1.46 | 1.49 | +0.75% | 0.15 | 3.07% |
| 2026-03-05 | 1.47 | 1.49 | 1.47 | 1.48 | +1.03% | 0.36 | 7.47% |
| 2026-03-04 | 1.50 | 1.50 | 1.45 | 1.46 | -2.47% | 0.29 | 5.97% |
| 2026-03-03 | 1.49 | 1.51 | 1.47 | 1.50 | +0.74% | 0.44 | 8.97% |
| 2026-03-02 | 1.49 | 1.50 | 1.47 | 1.49 | +0.54% | 0.25 | 5.02% |
| 2026-02-27 | 1.47 | 1.48 | 1.46 | 1.48 | +0.34% | 0.21 | 4.33% |
| 2026-02-26 | 1.49 | 1.49 | 1.47 | 1.47 | -0.87% | 0.16 | 3.20% |
| 2026-02-25 | 1.48 | 1.50 | 1.46 | 1.49 | +0.13% | 0.27 | 5.38% |
| 2026-02-24 | 1.46 | 1.49 | 1.45 | 1.48 | +2.49% | 0.29 | 5.85% |