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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.03 | 2.01% |
| 2026-04-20 | 1.04 | 1.04 | 1.03 | 1.04 | +1.17% | 0.10 | 7.48% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -1.06% | 0.01 | 0.71% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +1.36% | 0.03 | 2.12% |
| 2026-04-15 | 1.02 | 1.03 | 1.02 | 1.03 | +0.59% | 0.12 | 8.76% |
| 2026-04-14 | 1.01 | 1.03 | 1.01 | 1.02 | +0.59% | 0.20 | 12.94% |
| 2026-04-13 | 1.02 | 1.02 | 1.01 | 1.01 | -1.07% | 0.04 | 2.61% |
| 2026-04-10 | 1.03 | 1.04 | 1.02 | 1.02 | -0.10% | 0.12 | 7.94% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.03 | -0.10% | 0.32 | 20.93% |
| 2026-04-08 | 1.01 | 1.03 | 1.01 | 1.03 | +2.60% | 0.35 | 20.71% |
| 2026-04-07 | 1.00 | 1.01 | 0.99 | 1.00 | +0.50% | 0.05 | 2.99% |
| 2026-04-03 | 1.00 | 1.01 | 0.99 | 1.00 | -0.20% | 0.04 | 2.41% |
| 2026-04-02 | 1.00 | 1.02 | 0.94 | 1.00 | -1.38% | 0.06 | 3.72% |
| 2026-04-01 | 1.01 | 1.01 | 1.01 | 1.01 | +2.43% | 0.09 | 5.63% |
| 2026-03-31 | 1.00 | 1.00 | 0.98 | 0.99 | -0.70% | 0.07 | 4.46% |
| 2026-03-30 | 1.00 | 1.00 | 0.98 | 0.99 | -0.70% | 0.04 | 2.39% |
| 2026-03-27 | 1.00 | 1.01 | 0.99 | 1.00 | +0.30% | 0.06 | 3.38% |
| 2026-03-26 | 1.03 | 1.03 | 1.00 | 1.00 | -1.19% | 0.06 | 3.69% |
| 2026-03-25 | 1.01 | 1.02 | 1.00 | 1.01 | +1.00% | 0.04 | 2.44% |
| 2026-03-24 | 0.99 | 1.00 | 0.98 | 1.00 | +2.88% | 0.08 | 4.76% |