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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.45 | 1.41 | 1.41 | -3.03% | 2.25 | 3.13% |
| 2026-03-20 | 1.46 | 1.46 | 1.45 | 1.45 | -0.34% | 1.01 | 1.37% |
| 2026-03-19 | 1.47 | 1.47 | 1.46 | 1.46 | -1.15% | 1.05 | 1.42% |
| 2026-03-18 | 1.47 | 1.47 | 1.46 | 1.47 | +0.27% | 1.19 | 1.60% |
| 2026-03-17 | 1.48 | 1.48 | 1.47 | 1.47 | -0.34% | 4.36 | 5.73% |
| 2026-03-16 | 1.48 | 1.48 | 1.47 | 1.48 | -0.07% | 1.25 | 1.64% |
| 2026-03-13 | 1.48 | 1.49 | 1.47 | 1.48 | -0.67% | 1.59 | 2.08% |
| 2026-03-12 | 1.49 | 1.50 | 1.48 | 1.49 | -0.34% | 3.58 | 4.68% |
| 2026-03-11 | 1.48 | 1.49 | 1.47 | 1.49 | +0.61% | 1.11 | 1.45% |
| 2026-03-10 | 1.48 | 1.49 | 1.48 | 1.48 | +0.61% | 3.01 | 3.87% |
| 2026-03-09 | 1.50 | 1.50 | 1.47 | 1.47 | -1.87% | 4.51 | 5.75% |
| 2026-03-06 | 1.49 | 1.50 | 1.48 | 1.50 | +0.81% | 1.42 | 1.78% |
| 2026-03-05 | 1.49 | 1.50 | 1.49 | 1.49 | +0.40% | 6.45 | 7.86% |
| 2026-03-04 | 1.51 | 1.51 | 1.48 | 1.48 | -1.92% | 2.39 | 2.92% |
| 2026-03-03 | 1.52 | 1.53 | 1.51 | 1.51 | -0.20% | 2.44 | 2.93% |
| 2026-03-02 | 1.51 | 1.53 | 1.50 | 1.51 | -0.13% | 1.38 | 1.66% |
| 2026-02-27 | 1.50 | 1.52 | 1.50 | 1.52 | +0.86% | 1.62 | 1.97% |
| 2026-02-26 | 1.52 | 1.52 | 1.50 | 1.50 | -0.92% | 1.08 | 1.31% |
| 2026-02-25 | 1.52 | 1.53 | 1.52 | 1.52 | -0.46% | 1.76 | 2.11% |
| 2026-02-24 | 1.51 | 1.53 | 1.51 | 1.52 | +1.40% | 2.15 | 2.63% |