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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.30 | 1.26 | 1.27 | -3.65% | 0.21 | 30.59% |
| 2026-03-20 | 1.33 | 1.33 | 1.31 | 1.31 | -0.98% | 0.20 | 27.42% |
| 2026-03-19 | 1.34 | 1.34 | 1.33 | 1.33 | -2.07% | 0.17 | 24.58% |
| 2026-03-18 | 1.34 | 1.36 | 1.34 | 1.35 | +0.67% | 0.07 | 9.93% |
| 2026-03-17 | 1.35 | 1.36 | 1.34 | 1.35 | +0.15% | 0.07 | 9.43% |
| 2026-03-16 | 1.32 | 1.35 | 1.32 | 1.34 | +1.66% | 0.19 | 27.54% |
| 2026-03-13 | 1.33 | 1.34 | 1.32 | 1.32 | -1.34% | 0.15 | 22.03% |
| 2026-03-12 | 1.35 | 1.35 | 1.33 | 1.34 | -0.22% | 0.15 | 20.83% |
| 2026-03-11 | 1.35 | 1.36 | 1.34 | 1.34 | -0.44% | 0.15 | 21.71% |
| 2026-03-10 | 1.33 | 1.35 | 1.33 | 1.35 | +2.35% | 0.17 | 23.84% |
| 2026-03-09 | 1.35 | 1.35 | 1.30 | 1.32 | -2.15% | 0.21 | 28.78% |
| 2026-03-06 | 1.32 | 1.35 | 1.32 | 1.35 | +1.58% | 0.20 | 27.80% |
| 2026-03-05 | 1.34 | 1.34 | 1.32 | 1.33 | +0.91% | 0.21 | 28.22% |
| 2026-03-04 | 1.35 | 1.35 | 1.31 | 1.31 | -2.45% | 0.31 | 44.63% |
| 2026-03-03 | 1.38 | 1.38 | 1.34 | 1.35 | -1.25% | 0.21 | 29.91% |
| 2026-03-02 | 1.38 | 1.38 | 1.35 | 1.36 | -2.43% | 0.19 | 26.90% |
| 2026-02-27 | 1.39 | 1.40 | 1.38 | 1.40 | +1.16% | 0.11 | 15.08% |
| 2026-02-26 | 1.40 | 1.41 | 1.38 | 1.38 | -1.07% | 0.12 | 16.76% |
| 2026-02-25 | 1.40 | 1.40 | 1.39 | 1.40 | +0.58% | 0.18 | 26.27% |
| 2026-02-24 | 1.40 | 1.40 | 1.39 | 1.39 | -0.14% | 0.08 | 11.96% |