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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.41 | 1.39 | 1.39 | -1.49% | 0.12 | 17.58% |
| 2026-02-12 | 1.43 | 1.43 | 1.41 | 1.41 | -1.19% | 0.17 | 24.26% |
| 2026-02-11 | 1.42 | 1.44 | 1.42 | 1.43 | +0.21% | 0.14 | 19.79% |
| 2026-02-10 | 1.44 | 1.45 | 1.42 | 1.43 | -0.70% | 0.16 | 23.09% |
| 2026-02-09 | 1.42 | 1.44 | 1.42 | 1.44 | +2.35% | 0.23 | 32.62% |
| 2026-02-06 | 1.40 | 1.41 | 1.39 | 1.40 | -1.06% | 0.20 | 29.56% |
| 2026-02-05 | 1.41 | 1.42 | 1.40 | 1.42 | -0.56% | 0.09 | 13.87% |
| 2026-02-04 | 1.42 | 1.43 | 1.41 | 1.43 | +0.21% | 0.20 | 29.03% |
| 2026-02-03 | 1.43 | 1.44 | 1.40 | 1.42 | +0.71% | 0.29 | 41.66% |
| 2026-02-02 | 1.45 | 1.45 | 1.37 | 1.41 | -2.21% | 0.16 | 23.56% |
| 2026-01-30 | 1.45 | 1.52 | 1.45 | 1.45 | -1.97% | 0.12 | 16.55% |
| 2026-01-29 | 1.46 | 1.49 | 1.46 | 1.47 | +0.27% | 0.26 | 36.68% |
| 2026-01-28 | 1.48 | 1.48 | 1.44 | 1.47 | +2.65% | 0.25 | 35.72% |
| 2026-01-27 | 1.41 | 1.43 | 1.41 | 1.43 | +1.63% | 0.08 | 11.72% |
| 2026-01-26 | 1.41 | 1.42 | 1.40 | 1.41 | +0.07% | 0.05 | 7.38% |
| 2026-01-23 | 1.41 | 1.42 | 1.41 | 1.41 | +0.57% | 0.03 | 4.64% |
| 2026-01-22 | 1.40 | 1.41 | 1.40 | 1.40 | +0.21% | 0.03 | 3.80% |
| 2026-01-21 | 1.39 | 1.41 | 1.39 | 1.40 | -0.14% | 0.04 | 5.84% |
| 2026-01-20 | 1.40 | 1.41 | 1.39 | 1.40 | -0.14% | 0.02 | 2.10% |
| 2026-01-19 | 1.42 | 1.42 | 1.40 | 1.40 | -1.20% | 0.02 | 3.20% |