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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.40 | 1.37 | 1.38 | -1.79% | 2.40 | 2.80% |
| 2026-02-12 | 1.40 | 1.41 | 1.40 | 1.40 | -0.07% | 2.41 | 2.76% |
| 2026-02-11 | 1.40 | 1.40 | 1.39 | 1.40 | +0.43% | 2.40 | 2.76% |
| 2026-02-10 | 1.39 | 1.40 | 1.38 | 1.40 | +0.72% | 2.85 | 3.28% |
| 2026-02-09 | 1.38 | 1.39 | 1.38 | 1.39 | +1.17% | 4.16 | 4.79% |
| 2026-02-06 | 1.37 | 1.38 | 1.35 | 1.37 | 0.00% | 4.37 | 5.11% |
| 2026-02-05 | 1.37 | 1.38 | 1.35 | 1.37 | -0.80% | 3.70 | 4.31% |
| 2026-02-04 | 1.35 | 1.38 | 1.35 | 1.38 | +2.15% | 4.37 | 5.09% |
| 2026-02-03 | 1.34 | 1.35 | 1.33 | 1.35 | +2.04% | 3.81 | 4.50% |
| 2026-02-02 | 1.36 | 1.36 | 1.32 | 1.32 | -3.71% | 4.72 | 5.56% |
| 2026-01-30 | 1.41 | 1.41 | 1.36 | 1.38 | -2.69% | 3.68 | 4.23% |
| 2026-01-29 | 1.40 | 1.42 | 1.39 | 1.41 | +0.93% | 5.14 | 5.79% |
| 2026-01-28 | 1.36 | 1.40 | 1.36 | 1.40 | +3.32% | 3.88 | 4.43% |
| 2026-01-27 | 1.35 | 1.36 | 1.35 | 1.35 | +0.22% | 3.45 | 4.01% |
| 2026-01-26 | 1.33 | 1.36 | 1.33 | 1.35 | +1.88% | 2.77 | 3.23% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.33 | -0.90% | 2.65 | 3.11% |
| 2026-01-22 | 1.33 | 1.34 | 1.33 | 1.34 | +0.75% | 2.06 | 2.40% |
| 2026-01-21 | 1.32 | 1.33 | 1.32 | 1.33 | +0.45% | 2.37 | 2.78% |
| 2026-01-20 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 2.99 | 3.53% |
| 2026-01-19 | 1.32 | 1.33 | 1.32 | 1.32 | +0.15% | 3.20 | 3.73% |