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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.37 | 1.35 | 1.37 | +0.88% | 0.23 | 4.78% |
| 2026-04-20 | 1.35 | 1.36 | 1.35 | 1.36 | +0.97% | 0.11 | 2.34% |
| 2026-04-17 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | 0.10 | 2.15% |
| 2026-04-16 | 1.36 | 1.36 | 1.35 | 1.36 | +0.22% | 0.38 | 7.83% |
| 2026-04-15 | 1.37 | 1.37 | 1.35 | 1.35 | -0.44% | 0.12 | 2.42% |
| 2026-04-14 | 1.35 | 1.37 | 1.35 | 1.36 | +0.52% | 0.08 | 1.59% |
| 2026-04-13 | 1.36 | 1.37 | 1.35 | 1.35 | -0.22% | 0.09 | 1.87% |
| 2026-04-10 | 1.36 | 1.37 | 1.36 | 1.36 | +0.15% | 0.29 | 6.05% |
| 2026-04-09 | 1.34 | 1.36 | 1.34 | 1.35 | +0.44% | 0.58 | 12.80% |
| 2026-04-08 | 1.34 | 1.35 | 1.34 | 1.35 | +1.05% | 0.21 | 4.44% |
| 2026-04-07 | 1.33 | 1.34 | 1.33 | 1.33 | +0.38% | 0.05 | 1.11% |
| 2026-04-03 | 1.34 | 1.34 | 1.33 | 1.33 | -0.60% | 0.28 | 5.95% |
| 2026-04-02 | 1.34 | 1.34 | 1.33 | 1.34 | -0.15% | 0.09 | 1.98% |
| 2026-04-01 | 1.33 | 1.34 | 1.33 | 1.34 | +1.28% | 0.10 | 2.07% |
| 2026-03-31 | 1.33 | 1.34 | 1.32 | 1.32 | -1.05% | 0.11 | 2.26% |
| 2026-03-30 | 1.35 | 1.35 | 1.32 | 1.34 | -0.67% | 0.18 | 3.73% |
| 2026-03-27 | 1.33 | 1.35 | 1.33 | 1.35 | +0.67% | 0.11 | 2.27% |
| 2026-03-26 | 1.35 | 1.36 | 1.34 | 1.34 | -0.96% | 0.11 | 2.26% |
| 2026-03-25 | 1.35 | 1.35 | 1.34 | 1.35 | +0.07% | 0.25 | 5.25% |
| 2026-03-24 | 1.32 | 1.35 | 1.32 | 1.35 | +2.35% | 0.32 | 6.69% |