工银瑞信中证港股通高股息精选ETF sz.159691
1.27
+0.24%
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 | 1.27 | 1.28 | 1.26 | 1.27 | +0.24% | 2.51 | 4.16% |
| 2026-05-21 | 1.28 | 1.28 | 1.27 | 1.27 | -1.17% | 3.04 | 4.97% |
| 2026-05-20 | 1.28 | 1.29 | 1.28 | 1.28 | +0.08% | 2.70 | 4.36% |
| 2026-05-19 | 1.28 | 1.28 | 1.27 | 1.28 | +0.47% | 3.25 | 5.23% |
| 2026-05-18 | 1.28 | 1.29 | 1.27 | 1.28 | -0.55% | 2.63 | 4.20% |
| 2026-05-15 | 1.29 | 1.29 | 1.28 | 1.28 | -0.85% | 1.99 | 3.15% |
| 2026-05-14 | 1.30 | 1.31 | 1.29 | 1.29 | -0.38% | 1.48 | 2.31% |
| 2026-05-13 | 1.31 | 1.31 | 1.30 | 1.30 | -0.54% | 1.31 | 2.04% |
| 2026-05-12 | 1.31 | 1.31 | 1.30 | 1.31 | +0.38% | 1.60 | 2.47% |
| 2026-05-11 | 1.30 | 1.31 | 1.30 | 1.30 | -0.08% | 1.53 | 2.37% |
| 2026-05-08 | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 2.34 | 3.64% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.31 | -0.53% | 2.34 | 3.60% |
| 2026-05-06 | 1.32 | 1.32 | 1.31 | 1.32 | -0.45% | 2.04 | 3.14% |
| 2026-04-30 | 1.34 | 1.34 | 1.32 | 1.33 | -1.49% | 2.15 | 3.27% |
| 2026-04-29 | 1.33 | 1.35 | 1.33 | 1.35 | +0.90% | 1.79 | 2.70% |
| 2026-04-28 | 1.33 | 1.33 | 1.32 | 1.33 | -0.07% | 1.65 | 2.51% |
| 2026-04-27 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 1.51 | 2.29% |
| 2026-04-24 | 1.33 | 1.34 | 1.33 | 1.34 | +0.52% | 1.43 | 2.17% |
| 2026-04-23 | 1.33 | 1.34 | 1.32 | 1.33 | +0.15% | 1.54 | 2.34% |
| 2026-04-22 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 1.79 | 2.72% |