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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.36 | 1.33 | 1.33 | -2.70% | 3.88 | 5.28% |
| 2026-03-20 | 1.37 | 1.38 | 1.37 | 1.37 | -0.15% | 2.61 | 3.43% |
| 2026-03-19 | 1.38 | 1.39 | 1.37 | 1.37 | -1.01% | 4.90 | 6.41% |
| 2026-03-18 | 1.39 | 1.39 | 1.37 | 1.39 | -0.14% | 3.34 | 4.32% |
| 2026-03-17 | 1.40 | 1.41 | 1.39 | 1.39 | -0.50% | 4.44 | 5.63% |
| 2026-03-16 | 1.41 | 1.41 | 1.39 | 1.40 | -0.29% | 2.96 | 3.73% |
| 2026-03-13 | 1.41 | 1.42 | 1.40 | 1.40 | -0.28% | 4.23 | 5.27% |
| 2026-03-12 | 1.40 | 1.41 | 1.40 | 1.41 | +0.64% | 3.22 | 3.97% |
| 2026-03-11 | 1.38 | 1.40 | 1.38 | 1.40 | +1.09% | 3.19 | 3.97% |
| 2026-03-10 | 1.38 | 1.39 | 1.38 | 1.38 | -0.14% | 4.22 | 5.20% |
| 2026-03-09 | 1.40 | 1.41 | 1.38 | 1.38 | -0.65% | 7.73 | 9.40% |
| 2026-03-06 | 1.39 | 1.40 | 1.38 | 1.39 | -0.29% | 3.11 | 3.77% |
| 2026-03-05 | 1.40 | 1.41 | 1.39 | 1.40 | +0.87% | 3.91 | 4.65% |
| 2026-03-04 | 1.39 | 1.39 | 1.37 | 1.38 | -0.65% | 7.37 | 8.80% |
| 2026-03-03 | 1.41 | 1.42 | 1.39 | 1.39 | -0.78% | 9.57 | 11.23% |
| 2026-03-02 | 1.39 | 1.41 | 1.38 | 1.40 | +1.45% | 4.26 | 5.00% |
| 2026-02-27 | 1.37 | 1.38 | 1.37 | 1.38 | +0.51% | 2.79 | 3.30% |
| 2026-02-26 | 1.41 | 1.41 | 1.37 | 1.38 | -1.99% | 5.54 | 6.47% |
| 2026-02-25 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 2.68 | 3.07% |
| 2026-02-24 | 1.40 | 1.42 | 1.40 | 1.41 | +2.18% | 2.89 | 3.31% |