华夏中证港股通50ETF sz.159711
1.35
+1.43%
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 | 1.34 | 1.35 | 1.33 | 1.35 | +1.43% | 0.25 | 35.72% |
| 2026-05-21 | 1.35 | 1.35 | 1.33 | 1.33 | -0.60% | 0.13 | 18.00% |
| 2026-05-20 | 1.35 | 1.35 | 1.34 | 1.34 | -0.67% | 0.19 | 25.80% |
| 2026-05-19 | 1.34 | 1.35 | 1.34 | 1.35 | +0.75% | 0.17 | 22.63% |
| 2026-05-18 | 1.34 | 1.35 | 1.33 | 1.34 | -0.96% | 0.22 | 30.89% |
| 2026-05-15 | 1.36 | 1.37 | 1.35 | 1.35 | -1.53% | 0.18 | 23.93% |
| 2026-05-14 | 1.39 | 1.39 | 1.37 | 1.37 | +0.51% | 0.20 | 26.96% |
| 2026-05-13 | 1.36 | 1.39 | 1.36 | 1.37 | 0.00% | 0.16 | 21.87% |
| 2026-05-12 | 1.37 | 1.38 | 1.36 | 1.37 | -0.51% | 0.16 | 21.19% |
| 2026-05-11 | 1.36 | 1.37 | 1.36 | 1.37 | +0.29% | 0.17 | 23.56% |
| 2026-05-08 | 1.36 | 1.39 | 1.36 | 1.37 | -1.16% | 0.14 | 19.28% |
| 2026-05-07 | 1.37 | 1.39 | 1.37 | 1.39 | +1.61% | 0.18 | 23.56% |
| 2026-05-06 | 1.35 | 1.36 | 1.35 | 1.36 | +0.74% | 0.17 | 23.31% |
| 2026-04-30 | 1.35 | 1.36 | 1.34 | 1.35 | -0.88% | 0.15 | 20.94% |
| 2026-04-29 | 1.35 | 1.36 | 1.35 | 1.36 | +1.71% | 0.16 | 21.37% |
| 2026-04-28 | 1.34 | 1.35 | 1.34 | 1.34 | -0.81% | 0.16 | 20.59% |
| 2026-04-27 | 1.35 | 1.36 | 1.34 | 1.35 | -0.22% | 0.17 | 21.87% |
| 2026-04-24 | 1.35 | 1.36 | 1.33 | 1.36 | -0.29% | 0.21 | 27.11% |
| 2026-04-23 | 1.36 | 1.38 | 1.35 | 1.36 | -0.29% | 0.20 | 25.67% |
| 2026-04-22 | 1.36 | 1.38 | 1.36 | 1.36 | -0.87% | 0.13 | 17.49% |