富国恒指港股通ETF sz.159365
1.01
+0.80%
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 | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.03 | 3.26% |
| 2026-05-21 | 1.01 | 1.02 | 1.00 | 1.00 | -0.69% | 0.01 | 1.28% |
| 2026-05-20 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.04 | 4.43% |
| 2026-05-19 | 1.01 | 1.01 | 1.01 | 1.01 | +0.70% | 0.02 | 2.77% |
| 2026-05-18 | 1.02 | 1.02 | 1.00 | 1.01 | -1.27% | 0.05 | 5.82% |
| 2026-05-15 | 1.03 | 1.03 | 1.02 | 1.02 | -1.45% | 0.03 | 3.97% |
| 2026-05-14 | 1.04 | 1.05 | 1.03 | 1.03 | +0.10% | 0.08 | 9.19% |
| 2026-05-13 | 1.03 | 1.04 | 1.03 | 1.03 | -0.10% | 0.06 | 7.23% |
| 2026-05-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 0.03 | 3.91% |
| 2026-05-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.10% | 0.01 | 1.23% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.04 | -0.96% | 0.04 | 4.44% |
| 2026-05-07 | 1.04 | 1.05 | 1.04 | 1.05 | +1.55% | 0.02 | 2.59% |
| 2026-05-06 | 1.03 | 1.03 | 1.02 | 1.03 | +1.08% | 0.04 | 3.73% |
| 2026-04-30 | 1.02 | 1.03 | 1.02 | 1.02 | -0.87% | 0.08 | 8.16% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.58% | 0.07 | 7.02% |
| 2026-04-28 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.02 | 1.50% |
| 2026-04-27 | 1.03 | 1.03 | 1.02 | 1.02 | -0.29% | 0.05 | 4.83% |
| 2026-04-24 | 1.02 | 1.03 | 1.01 | 1.02 | +0.20% | 0.05 | 4.50% |
| 2026-04-23 | 1.03 | 1.03 | 1.02 | 1.02 | -0.78% | 0.29 | 23.91% |
| 2026-04-22 | 1.03 | 1.04 | 1.03 | 1.03 | -0.96% | 0.28 | 21.52% |