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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.72 | 0.73 | 0.71 | 0.72 | -0.83% | 11.49 | 1.79% |
| 2026-04-20 | 0.72 | 0.73 | 0.71 | 0.72 | +1.40% | 15.53 | 2.41% |
| 2026-04-17 | 0.72 | 0.72 | 0.71 | 0.71 | -1.24% | 11.81 | 1.85% |
| 2026-04-16 | 0.71 | 0.73 | 0.71 | 0.72 | +3.72% | 23.43 | 3.67% |
| 2026-04-15 | 0.70 | 0.71 | 0.70 | 0.70 | +1.31% | 15.08 | 2.41% |
| 2026-04-14 | 0.70 | 0.70 | 0.68 | 0.69 | +0.44% | 13.31 | 2.16% |
| 2026-04-13 | 0.69 | 0.69 | 0.68 | 0.69 | -1.58% | 10.98 | 1.79% |
| 2026-04-10 | 0.70 | 0.71 | 0.70 | 0.70 | -0.71% | 20.13 | 3.20% |
| 2026-04-09 | 0.70 | 0.71 | 0.70 | 0.70 | -1.82% | 13.72 | 2.19% |
| 2026-04-08 | 0.69 | 0.72 | 0.69 | 0.71 | +6.08% | 22.63 | 3.56% |
| 2026-04-07 | 0.67 | 0.68 | 0.67 | 0.67 | +0.45% | 5.99 | 0.98% |
| 2026-04-03 | 0.68 | 0.68 | 0.67 | 0.67 | 0.00% | 6.51 | 1.07% |
| 2026-04-02 | 0.69 | 0.69 | 0.67 | 0.67 | -3.31% | 15.84 | 2.60% |
| 2026-04-01 | 0.69 | 0.69 | 0.68 | 0.69 | +2.66% | 22.05 | 3.51% |
| 2026-03-31 | 0.69 | 0.69 | 0.67 | 0.68 | -1.60% | 28.51 | 4.55% |
| 2026-03-30 | 0.69 | 0.69 | 0.68 | 0.69 | -2.28% | 24.55 | 3.87% |
| 2026-03-27 | 0.69 | 0.71 | 0.69 | 0.70 | +0.86% | 23.29 | 3.56% |
| 2026-03-26 | 0.71 | 0.72 | 0.70 | 0.70 | -2.38% | 21.64 | 3.28% |
| 2026-03-25 | 0.70 | 0.72 | 0.70 | 0.71 | +2.44% | 37.17 | 5.52% |
| 2026-03-24 | 0.69 | 0.70 | 0.68 | 0.70 | +2.35% | 22.79 | 3.45% |