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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.43 | 1.44 | 1.43 | 1.44 | +1.12% | 0.70 | 0.95% |
| 2026-04-20 | 1.43 | 1.43 | 1.42 | 1.43 | +0.42% | 0.89 | 1.21% |
| 2026-04-17 | 1.43 | 1.43 | 1.42 | 1.42 | -0.63% | 0.76 | 1.04% |
| 2026-04-16 | 1.43 | 1.43 | 1.43 | 1.43 | +0.21% | 0.72 | 0.98% |
| 2026-04-15 | 1.44 | 1.44 | 1.42 | 1.43 | -0.28% | 1.01 | 1.38% |
| 2026-04-14 | 1.43 | 1.43 | 1.43 | 1.43 | +0.49% | 0.59 | 0.81% |
| 2026-04-13 | 1.43 | 1.43 | 1.42 | 1.42 | -0.28% | 1.84 | 2.54% |
| 2026-04-10 | 1.43 | 1.43 | 1.43 | 1.43 | +0.28% | 1.07 | 1.47% |
| 2026-04-09 | 1.42 | 1.43 | 1.42 | 1.42 | +0.07% | 1.08 | 1.49% |
| 2026-04-08 | 1.42 | 1.42 | 1.41 | 1.42 | +1.28% | 1.05 | 1.45% |
| 2026-04-07 | 1.41 | 1.42 | 1.40 | 1.41 | -0.14% | 0.78 | 1.09% |
| 2026-04-03 | 1.41 | 1.42 | 1.40 | 1.41 | -0.07% | 0.59 | 0.82% |
| 2026-04-02 | 1.41 | 1.41 | 1.41 | 1.41 | -0.21% | 0.88 | 1.23% |
| 2026-04-01 | 1.42 | 1.42 | 1.41 | 1.41 | +0.50% | 2.39 | 3.31% |
| 2026-03-31 | 1.42 | 1.42 | 1.40 | 1.40 | -0.99% | 1.25 | 1.74% |
| 2026-03-30 | 1.43 | 1.43 | 1.41 | 1.42 | -1.18% | 1.48 | 2.05% |
| 2026-03-27 | 1.43 | 1.44 | 1.42 | 1.44 | 0.00% | 1.13 | 1.56% |
| 2026-03-26 | 1.45 | 1.45 | 1.43 | 1.44 | -0.49% | 0.88 | 1.20% |
| 2026-03-25 | 1.44 | 1.45 | 1.43 | 1.44 | +0.28% | 1.21 | 1.65% |
| 2026-03-24 | 1.42 | 1.44 | 1.42 | 1.44 | +2.13% | 1.51 | 2.08% |