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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.36 | 1.36 | 1.32 | 1.32 | -2.87% | 0.28 | 5.84% |
| 2026-03-20 | 1.36 | 1.37 | 1.36 | 1.36 | -0.59% | 0.33 | 6.63% |
| 2026-03-19 | 1.38 | 1.38 | 1.36 | 1.36 | -1.16% | 0.20 | 3.97% |
| 2026-03-18 | 1.38 | 1.39 | 1.37 | 1.38 | -0.36% | 0.24 | 4.78% |
| 2026-03-17 | 1.38 | 1.40 | 1.38 | 1.39 | +0.36% | 0.31 | 6.10% |
| 2026-03-16 | 1.37 | 1.38 | 1.37 | 1.38 | +0.36% | 0.16 | 3.17% |
| 2026-03-13 | 1.38 | 1.38 | 1.37 | 1.38 | -0.15% | 0.51 | 10.73% |
| 2026-03-12 | 1.37 | 1.38 | 1.36 | 1.38 | +0.80% | 0.28 | 5.88% |
| 2026-03-11 | 1.37 | 1.38 | 1.36 | 1.37 | -0.51% | 0.27 | 5.63% |
| 2026-03-10 | 1.38 | 1.38 | 1.37 | 1.37 | +0.66% | 0.41 | 8.22% |
| 2026-03-09 | 1.39 | 1.39 | 1.36 | 1.36 | -1.66% | 0.43 | 8.74% |
| 2026-03-06 | 1.37 | 1.39 | 1.37 | 1.39 | +0.87% | 0.21 | 4.29% |
| 2026-03-05 | 1.38 | 1.39 | 1.37 | 1.38 | +0.81% | 0.74 | 14.52% |
| 2026-03-04 | 1.39 | 1.39 | 1.36 | 1.36 | -1.66% | 1.06 | 21.11% |
| 2026-03-03 | 1.39 | 1.41 | 1.38 | 1.39 | -0.07% | 0.73 | 14.29% |
| 2026-03-02 | 1.39 | 1.40 | 1.37 | 1.39 | +0.07% | 0.50 | 9.78% |
| 2026-02-27 | 1.38 | 1.39 | 1.37 | 1.39 | +0.22% | 0.18 | 3.54% |
| 2026-02-26 | 1.40 | 1.40 | 1.38 | 1.39 | -0.86% | 0.17 | 3.39% |
| 2026-02-25 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.23 | 4.39% |
| 2026-02-24 | 1.39 | 1.41 | 1.39 | 1.40 | +1.31% | 0.27 | 5.36% |