易方达恒生港股通高股息低波动ETF sz.159545
1.38
-1.08%
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 | 1.39 | 1.40 | 1.38 | 1.38 | -1.08% | 2.20 | 3.06% |
| 2026-05-21 | 1.40 | 1.41 | 1.39 | 1.39 | -0.50% | 1.23 | 1.68% |
| 2026-05-20 | 1.41 | 1.41 | 1.40 | 1.40 | -0.78% | 1.14 | 1.55% |
| 2026-05-19 | 1.41 | 1.42 | 1.41 | 1.41 | +0.14% | 0.97 | 1.31% |
| 2026-05-18 | 1.42 | 1.42 | 1.41 | 1.41 | -0.70% | 1.18 | 1.60% |
| 2026-05-15 | 1.43 | 1.43 | 1.42 | 1.42 | -0.56% | 1.08 | 1.45% |
| 2026-05-14 | 1.45 | 1.45 | 1.44 | 1.44 | -0.35% | 1.15 | 1.53% |
| 2026-05-13 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 0.76 | 1.01% |
| 2026-05-12 | 1.45 | 1.46 | 1.45 | 1.45 | -0.07% | 0.80 | 1.05% |
| 2026-05-11 | 1.45 | 1.45 | 1.44 | 1.45 | +0.35% | 0.96 | 1.27% |
| 2026-05-08 | 1.45 | 1.45 | 1.44 | 1.45 | +0.14% | 0.99 | 1.31% |
| 2026-05-07 | 1.45 | 1.45 | 1.44 | 1.45 | +0.21% | 1.38 | 1.82% |
| 2026-05-06 | 1.44 | 1.45 | 1.43 | 1.44 | +0.56% | 0.95 | 1.26% |
| 2026-04-30 | 1.45 | 1.45 | 1.43 | 1.44 | -1.17% | 1.27 | 1.69% |
| 2026-04-29 | 1.44 | 1.45 | 1.44 | 1.45 | +0.83% | 0.89 | 1.18% |
| 2026-04-28 | 1.44 | 1.44 | 1.43 | 1.44 | -0.07% | 1.03 | 1.38% |
| 2026-04-27 | 1.44 | 1.44 | 1.44 | 1.44 | -0.28% | 0.82 | 1.10% |
| 2026-04-24 | 1.44 | 1.45 | 1.44 | 1.45 | 0.00% | 0.43 | 0.58% |
| 2026-04-23 | 1.44 | 1.45 | 1.44 | 1.45 | +0.35% | 1.57 | 2.11% |
| 2026-04-22 | 1.44 | 1.44 | 1.43 | 1.44 | -0.21% | 1.07 | 1.45% |