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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.34 | 1.32 | 1.34 | +0.75% | 1.53 | 2.32% |
| 2026-04-20 | 1.33 | 1.33 | 1.32 | 1.33 | -0.45% | 2.26 | 3.44% |
| 2026-04-17 | 1.34 | 1.34 | 1.32 | 1.33 | -0.82% | 1.69 | 2.57% |
| 2026-04-16 | 1.33 | 1.34 | 1.33 | 1.34 | +0.98% | 1.97 | 2.96% |
| 2026-04-15 | 1.34 | 1.34 | 1.33 | 1.33 | -0.82% | 1.69 | 2.53% |
| 2026-04-14 | 1.34 | 1.34 | 1.33 | 1.34 | +0.60% | 2.00 | 2.95% |
| 2026-04-13 | 1.34 | 1.34 | 1.33 | 1.33 | -0.74% | 0.96 | 1.43% |
| 2026-04-10 | 1.34 | 1.35 | 1.34 | 1.34 | +0.15% | 1.96 | 2.89% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.34 | +0.22% | 2.82 | 4.17% |
| 2026-04-08 | 1.36 | 1.36 | 1.33 | 1.34 | +0.07% | 2.53 | 3.70% |
| 2026-04-07 | 1.34 | 1.34 | 1.34 | 1.34 | +0.22% | 0.86 | 1.25% |
| 2026-04-03 | 1.34 | 1.35 | 1.33 | 1.33 | -0.67% | 0.96 | 1.40% |
| 2026-04-02 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 3.47 | 5.02% |
| 2026-04-01 | 1.33 | 1.35 | 1.33 | 1.34 | +1.21% | 3.28 | 4.71% |
| 2026-03-31 | 1.35 | 1.35 | 1.31 | 1.32 | -1.93% | 3.61 | 5.17% |
| 2026-03-30 | 1.35 | 1.36 | 1.34 | 1.35 | -0.37% | 3.42 | 4.79% |
| 2026-03-27 | 1.34 | 1.35 | 1.33 | 1.35 | +0.52% | 3.75 | 5.23% |
| 2026-03-26 | 1.36 | 1.36 | 1.34 | 1.34 | -0.74% | 3.17 | 4.38% |
| 2026-03-25 | 1.35 | 1.36 | 1.34 | 1.35 | +0.22% | 3.50 | 4.78% |
| 2026-03-24 | 1.34 | 1.35 | 1.34 | 1.35 | +1.27% | 2.96 | 4.03% |