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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.00 | 0.97 | 0.97 | -3.57% | 0.08 | 5.06% |
| 2026-03-20 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.07 | 4.47% |
| 2026-03-19 | 1.03 | 1.03 | 1.02 | 1.02 | -2.21% | 0.10 | 6.04% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | +0.68% | 0.06 | 3.33% |
| 2026-03-17 | 1.04 | 1.05 | 1.03 | 1.03 | -0.10% | 0.05 | 2.76% |
| 2026-03-16 | 1.02 | 1.04 | 1.01 | 1.04 | +1.77% | 0.04 | 2.26% |
| 2026-03-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.78% | 0.03 | 1.97% |
| 2026-03-12 | 1.03 | 1.04 | 1.02 | 1.03 | -0.77% | 0.03 | 1.43% |
| 2026-03-11 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.07 | 3.98% |
| 2026-03-10 | 1.03 | 1.04 | 1.03 | 1.04 | +2.27% | 0.12 | 6.41% |
| 2026-03-09 | 1.02 | 1.02 | 1.00 | 1.01 | -1.65% | 0.08 | 4.73% |
| 2026-03-06 | 1.02 | 1.03 | 1.01 | 1.03 | +1.47% | 0.06 | 3.60% |
| 2026-03-05 | 1.03 | 1.03 | 1.01 | 1.02 | +0.69% | 0.06 | 3.49% |
| 2026-03-04 | 1.03 | 1.03 | 1.00 | 1.01 | -2.32% | 0.14 | 8.35% |
| 2026-03-03 | 1.05 | 1.05 | 1.03 | 1.03 | -1.15% | 0.10 | 5.76% |
| 2026-03-02 | 1.05 | 1.06 | 1.04 | 1.05 | -1.78% | 0.10 | 5.84% |
| 2026-02-27 | 1.05 | 1.07 | 1.05 | 1.06 | +0.47% | 0.06 | 3.53% |
| 2026-02-26 | 1.07 | 1.08 | 1.06 | 1.06 | -0.93% | 0.07 | 4.04% |
| 2026-02-25 | 1.07 | 1.08 | 1.07 | 1.07 | +0.19% | 0.06 | 3.34% |
| 2026-02-24 | 1.07 | 1.08 | 1.06 | 1.07 | -0.74% | 0.08 | 4.44% |