华夏恒生港股通中国内地企业高股息率ETF sz.159726
1.34
-0.22%
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 | 1.35 | 1.36 | 1.34 | 1.34 | -0.22% | 0.12 | 2.89% |
| 2026-05-21 | 1.36 | 1.36 | 1.35 | 1.35 | -0.44% | 0.07 | 1.73% |
| 2026-05-20 | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.06 | 1.32% |
| 2026-05-19 | 1.36 | 1.37 | 1.36 | 1.36 | +0.52% | 0.08 | 1.77% |
| 2026-05-18 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 0.05 | 1.22% |
| 2026-05-15 | 1.38 | 1.38 | 1.36 | 1.37 | -1.01% | 0.05 | 1.22% |
| 2026-05-14 | 1.39 | 1.40 | 1.38 | 1.38 | -0.43% | 0.14 | 3.09% |
| 2026-05-13 | 1.40 | 1.40 | 1.39 | 1.39 | -0.64% | 0.13 | 2.96% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.40 | +0.07% | 0.36 | 7.66% |
| 2026-05-11 | 1.39 | 1.40 | 1.38 | 1.40 | +0.72% | 0.14 | 2.95% |
| 2026-05-08 | 1.38 | 1.39 | 1.37 | 1.39 | +0.07% | 0.16 | 3.36% |
| 2026-05-07 | 1.38 | 1.39 | 1.38 | 1.38 | +0.73% | 0.09 | 1.98% |
| 2026-05-06 | 1.37 | 1.38 | 1.36 | 1.37 | +0.59% | 0.11 | 2.45% |
| 2026-04-30 | 1.38 | 1.38 | 1.36 | 1.37 | -1.01% | 0.19 | 4.20% |
| 2026-04-29 | 1.37 | 1.38 | 1.37 | 1.38 | +1.32% | 0.10 | 2.17% |
| 2026-04-28 | 1.36 | 1.36 | 1.35 | 1.36 | -0.44% | 0.08 | 1.80% |
| 2026-04-27 | 1.37 | 1.37 | 1.36 | 1.37 | -0.44% | 0.14 | 3.06% |
| 2026-04-24 | 1.36 | 1.37 | 1.36 | 1.37 | +0.29% | 0.10 | 2.19% |
| 2026-04-23 | 1.36 | 1.37 | 1.36 | 1.37 | +0.29% | 0.12 | 2.61% |
| 2026-04-22 | 1.37 | 1.37 | 1.36 | 1.37 | -0.44% | 0.14 | 3.08% |