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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.38 | 1.37 | 1.38 | +0.22% | 0.12 | 15.66% |
| 2026-04-20 | 1.35 | 1.37 | 1.35 | 1.37 | +1.18% | 0.24 | 30.34% |
| 2026-04-17 | 1.35 | 1.38 | 1.35 | 1.36 | -0.59% | 0.13 | 15.75% |
| 2026-04-16 | 1.35 | 1.37 | 1.35 | 1.36 | +1.49% | 0.16 | 18.85% |
| 2026-04-15 | 1.35 | 1.36 | 1.34 | 1.34 | +0.30% | 0.16 | 18.43% |
| 2026-04-14 | 1.35 | 1.35 | 1.33 | 1.34 | +0.83% | 0.23 | 26.15% |
| 2026-04-13 | 1.34 | 1.34 | 1.32 | 1.33 | -1.19% | 0.17 | 18.69% |
| 2026-04-10 | 1.35 | 1.36 | 1.34 | 1.35 | +0.52% | 0.27 | 28.52% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.35 | 36.07% |
| 2026-04-08 | 1.33 | 1.35 | 1.32 | 1.34 | +3.70% | 0.45 | 44.84% |
| 2026-04-07 | 1.31 | 1.32 | 1.30 | 1.30 | -0.38% | 0.19 | 19.48% |
| 2026-04-03 | 1.33 | 1.34 | 1.30 | 1.30 | -0.91% | 0.33 | 33.97% |
| 2026-04-02 | 1.32 | 1.32 | 1.30 | 1.31 | -1.20% | 0.41 | 56.93% |
| 2026-04-01 | 1.34 | 1.34 | 1.32 | 1.33 | +2.70% | 0.32 | 42.77% |
| 2026-03-31 | 1.30 | 1.31 | 1.29 | 1.29 | -0.23% | 0.24 | 31.70% |
| 2026-03-30 | 1.31 | 1.31 | 1.28 | 1.30 | -0.99% | 0.18 | 24.37% |
| 2026-03-27 | 1.31 | 1.32 | 1.30 | 1.31 | +0.38% | 0.21 | 27.87% |
| 2026-03-26 | 1.32 | 1.32 | 1.30 | 1.31 | -0.76% | 0.18 | 23.29% |
| 2026-03-25 | 1.33 | 1.33 | 1.31 | 1.32 | +1.23% | 0.28 | 36.31% |
| 2026-03-24 | 1.28 | 1.30 | 1.28 | 1.30 | +2.69% | 0.33 | 42.77% |