富国中证港股通互联网ETF sz.159792
0.64
0.00%
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 | 0.64 | 0.64 | 0.63 | 0.64 | 0.00% | 19.77 | 3.69% |
| 2026-05-21 | 0.66 | 0.66 | 0.64 | 0.64 | -3.04% | 26.53 | 4.82% |
| 2026-05-20 | 0.67 | 0.67 | 0.65 | 0.66 | -1.65% | 14.28 | 2.55% |
| 2026-05-19 | 0.66 | 0.67 | 0.66 | 0.67 | +1.06% | 19.53 | 3.42% |
| 2026-05-18 | 0.67 | 0.67 | 0.66 | 0.66 | -1.78% | 21.02 | 3.70% |
| 2026-05-15 | 0.69 | 0.69 | 0.67 | 0.67 | -3.30% | 18.80 | 3.23% |
| 2026-05-14 | 0.71 | 0.72 | 0.70 | 0.70 | +0.87% | 33.59 | 5.52% |
| 2026-05-13 | 0.69 | 0.70 | 0.68 | 0.69 | 0.00% | 28.62 | 4.76% |
| 2026-05-12 | 0.70 | 0.70 | 0.69 | 0.69 | -1.29% | 14.45 | 2.38% |
| 2026-05-11 | 0.70 | 0.70 | 0.69 | 0.70 | -1.27% | 14.97 | 2.46% |
| 2026-05-08 | 0.70 | 0.71 | 0.70 | 0.71 | +0.57% | 11.69 | 1.90% |
| 2026-05-07 | 0.70 | 0.70 | 0.70 | 0.70 | +2.77% | 15.53 | 2.53% |
| 2026-05-06 | 0.68 | 0.69 | 0.68 | 0.69 | +2.24% | 20.33 | 3.36% |
| 2026-04-30 | 0.67 | 0.68 | 0.66 | 0.67 | -1.03% | 16.73 | 2.83% |
| 2026-04-29 | 0.67 | 0.68 | 0.67 | 0.68 | +1.65% | 15.68 | 2.61% |
| 2026-04-28 | 0.68 | 0.68 | 0.66 | 0.67 | -2.35% | 16.87 | 2.83% |
| 2026-04-27 | 0.69 | 0.69 | 0.68 | 0.68 | -1.16% | 12.83 | 2.11% |
| 2026-04-24 | 0.69 | 0.69 | 0.68 | 0.69 | -0.14% | 19.74 | 3.24% |
| 2026-04-23 | 0.70 | 0.70 | 0.69 | 0.69 | -1.57% | 19.22 | 3.12% |
| 2026-04-22 | 0.71 | 0.71 | 0.70 | 0.70 | -2.36% | 15.78 | 2.52% |