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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.47 | 1.45 | 1.45 | -1.56% | 0.13 | 2.60% |
| 2026-02-12 | 1.47 | 1.48 | 1.47 | 1.47 | +0.27% | 0.17 | 3.40% |
| 2026-02-11 | 1.46 | 1.47 | 1.46 | 1.47 | +0.76% | 0.13 | 2.71% |
| 2026-02-10 | 1.46 | 1.46 | 1.45 | 1.46 | -0.14% | 0.16 | 3.39% |
| 2026-02-09 | 1.45 | 1.47 | 1.45 | 1.46 | +1.04% | 0.18 | 3.59% |
| 2026-02-06 | 1.45 | 1.46 | 1.43 | 1.45 | -0.07% | 0.10 | 2.04% |
| 2026-02-05 | 1.46 | 1.46 | 1.44 | 1.45 | -0.69% | 0.13 | 2.78% |
| 2026-02-04 | 1.43 | 1.46 | 1.43 | 1.46 | +1.60% | 0.12 | 2.51% |
| 2026-02-03 | 1.42 | 1.44 | 1.42 | 1.44 | +1.13% | 0.21 | 4.31% |
| 2026-02-02 | 1.44 | 1.45 | 1.41 | 1.42 | -2.34% | 0.34 | 7.15% |
| 2026-01-30 | 1.48 | 1.48 | 1.45 | 1.45 | -1.29% | 0.21 | 4.30% |
| 2026-01-29 | 1.46 | 1.48 | 1.46 | 1.47 | +0.96% | 0.23 | 4.69% |
| 2026-01-28 | 1.44 | 1.46 | 1.43 | 1.46 | +1.81% | 0.21 | 4.38% |
| 2026-01-27 | 1.42 | 1.43 | 1.39 | 1.43 | +1.06% | 0.35 | 7.31% |
| 2026-01-26 | 1.41 | 1.43 | 1.40 | 1.42 | +1.14% | 0.30 | 6.18% |
| 2026-01-23 | 1.41 | 1.42 | 1.40 | 1.40 | -0.78% | 0.19 | 3.86% |
| 2026-01-22 | 1.40 | 1.42 | 1.40 | 1.41 | +0.71% | 0.13 | 2.70% |
| 2026-01-21 | 1.41 | 1.41 | 1.40 | 1.40 | -0.36% | 0.08 | 1.68% |
| 2026-01-20 | 1.40 | 1.41 | 1.40 | 1.41 | +0.43% | 0.16 | 3.30% |
| 2026-01-19 | 1.41 | 1.41 | 1.40 | 1.41 | 0.00% | 0.15 | 3.01% |