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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.52 | 1.50 | 1.50 | -1.44% | 2.08 | 2.58% |
| 2026-02-12 | 1.53 | 1.53 | 1.52 | 1.53 | -0.07% | 1.56 | 1.91% |
| 2026-02-11 | 1.52 | 1.53 | 1.51 | 1.53 | +0.66% | 2.20 | 2.72% |
| 2026-02-10 | 1.53 | 1.53 | 1.52 | 1.53 | 0.00% | 1.24 | 1.53% |
| 2026-02-09 | 1.52 | 1.53 | 1.52 | 1.53 | +1.26% | 1.92 | 2.37% |
| 2026-02-06 | 1.51 | 1.52 | 1.50 | 1.51 | +0.07% | 4.25 | 5.39% |
| 2026-02-05 | 1.50 | 1.51 | 1.49 | 1.51 | +0.13% | 1.52 | 1.95% |
| 2026-02-04 | 1.48 | 1.51 | 1.48 | 1.51 | +2.23% | 1.79 | 2.29% |
| 2026-02-03 | 1.47 | 1.48 | 1.46 | 1.48 | +0.96% | 1.46 | 1.90% |
| 2026-02-02 | 1.49 | 1.49 | 1.46 | 1.46 | -2.34% | 1.77 | 2.31% |
| 2026-01-30 | 1.51 | 1.52 | 1.49 | 1.50 | -0.93% | 1.76 | 2.26% |
| 2026-01-29 | 1.50 | 1.51 | 1.50 | 1.51 | +1.00% | 1.74 | 2.23% |
| 2026-01-28 | 1.47 | 1.50 | 1.47 | 1.50 | +1.77% | 2.38 | 3.09% |
| 2026-01-27 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00% | 1.05 | 1.37% |
| 2026-01-26 | 1.46 | 1.48 | 1.45 | 1.47 | +0.96% | 1.51 | 1.99% |
| 2026-01-23 | 1.47 | 1.47 | 1.46 | 1.46 | -0.75% | 1.14 | 1.51% |
| 2026-01-22 | 1.45 | 1.47 | 1.45 | 1.47 | +1.31% | 1.37 | 1.79% |
| 2026-01-21 | 1.45 | 1.46 | 1.44 | 1.45 | -0.07% | 1.65 | 2.18% |
| 2026-01-20 | 1.44 | 1.45 | 1.44 | 1.45 | +0.55% | 1.10 | 1.46% |
| 2026-01-19 | 1.44 | 1.45 | 1.44 | 1.44 | -0.07% | 1.00 | 1.33% |