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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.08 | 1.07 | 1.08 | -0.83% | 0.11 | 6.09% |
| 2026-02-12 | 1.09 | 1.10 | 1.08 | 1.08 | -0.73% | 0.06 | 3.45% |
| 2026-02-11 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 0.06 | 3.27% |
| 2026-02-10 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 0.05 | 3.00% |
| 2026-02-09 | 1.09 | 1.09 | 1.08 | 1.09 | +1.58% | 0.12 | 6.97% |
| 2026-02-06 | 1.07 | 1.08 | 1.06 | 1.07 | -0.74% | 0.04 | 2.35% |
| 2026-02-05 | 1.07 | 1.08 | 1.07 | 1.08 | -0.55% | 0.11 | 6.51% |
| 2026-02-04 | 1.07 | 1.09 | 0.97 | 1.09 | +0.46% | 0.05 | 2.99% |
| 2026-02-03 | 1.09 | 1.09 | 1.06 | 1.08 | +1.03% | 0.14 | 8.14% |
| 2026-02-02 | 1.09 | 1.10 | 1.07 | 1.07 | -2.99% | 0.10 | 5.86% |
| 2026-01-30 | 1.13 | 1.14 | 1.10 | 1.10 | -2.30% | 0.19 | 10.62% |
| 2026-01-29 | 1.12 | 1.14 | 1.11 | 1.13 | +0.71% | 0.17 | 9.35% |
| 2026-01-28 | 1.10 | 1.13 | 1.09 | 1.12 | +2.74% | 0.21 | 11.98% |
| 2026-01-27 | 1.08 | 1.10 | 1.08 | 1.09 | +1.20% | 0.09 | 4.96% |
| 2026-01-26 | 1.08 | 1.08 | 1.07 | 1.08 | +0.19% | 0.05 | 2.87% |
| 2026-01-23 | 1.08 | 1.09 | 1.08 | 1.08 | +0.65% | 0.03 | 1.70% |
| 2026-01-22 | 1.08 | 1.08 | 1.07 | 1.07 | +0.09% | 0.03 | 1.57% |
| 2026-01-21 | 1.07 | 1.07 | 1.07 | 1.07 | +0.09% | 0.03 | 1.71% |
| 2026-01-20 | 1.07 | 1.07 | 1.06 | 1.07 | -0.74% | 0.07 | 4.05% |
| 2026-01-19 | 1.07 | 1.08 | 1.07 | 1.08 | -0.55% | 0.03 | 1.54% |