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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.39 | 1.37 | 1.38 | -1.29% | 0.11 | 2.13% |
| 2026-02-12 | 1.41 | 1.41 | 1.39 | 1.40 | -0.43% | 0.18 | 3.55% |
| 2026-02-11 | 1.39 | 1.40 | 1.39 | 1.40 | +1.01% | 0.22 | 4.23% |
| 2026-02-10 | 1.39 | 1.39 | 1.38 | 1.39 | +0.22% | 0.19 | 3.77% |
| 2026-02-09 | 1.39 | 1.39 | 1.38 | 1.39 | +0.80% | 0.25 | 4.80% |
| 2026-02-06 | 1.36 | 1.38 | 1.36 | 1.38 | -0.07% | 0.30 | 5.85% |
| 2026-02-05 | 1.38 | 1.38 | 1.36 | 1.38 | -0.22% | 0.29 | 5.77% |
| 2026-02-04 | 1.34 | 1.38 | 1.34 | 1.38 | +2.00% | 0.36 | 7.23% |
| 2026-02-03 | 1.33 | 1.35 | 1.33 | 1.35 | +1.96% | 0.65 | 13.23% |
| 2026-02-02 | 1.35 | 1.35 | 1.32 | 1.33 | -3.00% | 0.46 | 9.22% |
| 2026-01-30 | 1.40 | 1.40 | 1.36 | 1.37 | -2.22% | 0.68 | 13.19% |
| 2026-01-29 | 1.38 | 1.40 | 1.37 | 1.40 | +1.67% | 0.27 | 5.26% |
| 2026-01-28 | 1.34 | 1.38 | 1.34 | 1.38 | +2.38% | 0.17 | 3.28% |
| 2026-01-27 | 1.34 | 1.35 | 1.34 | 1.34 | +0.37% | 0.20 | 3.99% |
| 2026-01-26 | 1.33 | 1.34 | 1.33 | 1.34 | +0.75% | 0.18 | 3.63% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.33 | -0.97% | 0.15 | 3.04% |
| 2026-01-22 | 1.32 | 1.35 | 1.32 | 1.34 | +1.44% | 0.51 | 10.18% |
| 2026-01-21 | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 0.08 | 1.52% |
| 2026-01-20 | 1.32 | 1.33 | 1.31 | 1.33 | +0.38% | 0.17 | 3.43% |
| 2026-01-19 | 1.32 | 1.33 | 1.32 | 1.32 | -0.23% | 0.14 | 2.74% |