平安港股通恒生中国企业ETF sz.159960
0.86
+0.71%
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 | 0.88 | 0.88 | 0.87 | 0.88 | +0.23% | 0.03 | 2.10% |
| 2026-04-20 | 0.87 | 0.88 | 0.87 | 0.88 | +1.03% | 0.03 | 2.29% |
| 2026-04-17 | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.03 | 2.13% |
| 2026-04-16 | 0.87 | 0.89 | 0.87 | 0.88 | +1.38% | 0.04 | 2.35% |
| 2026-04-15 | 0.87 | 0.88 | 0.87 | 0.87 | +0.23% | 0.10 | 6.92% |
| 2026-04-14 | 0.86 | 0.87 | 0.86 | 0.87 | +0.93% | 0.02 | 1.55% |
| 2026-04-13 | 0.86 | 0.86 | 0.85 | 0.86 | -0.46% | 0.06 | 4.27% |
| 2026-04-10 | 0.87 | 0.87 | 0.86 | 0.86 | -0.12% | 0.02 | 1.67% |
| 2026-04-09 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 0.03 | 1.95% |
| 2026-04-08 | 0.86 | 0.87 | 0.86 | 0.87 | +2.00% | 0.09 | 5.90% |
| 2026-04-07 | 0.84 | 0.85 | 0.84 | 0.85 | +0.71% | 0.02 | 1.26% |
| 2026-04-03 | 0.85 | 0.86 | 0.84 | 0.84 | -0.71% | 0.03 | 1.98% |
| 2026-04-02 | 0.85 | 0.86 | 0.84 | 0.85 | -0.70% | 0.10 | 6.90% |
| 2026-04-01 | 0.85 | 0.86 | 0.85 | 0.86 | +1.18% | 0.13 | 8.51% |
| 2026-03-31 | 0.84 | 0.86 | 0.84 | 0.85 | 0.00% | 0.06 | 4.16% |
| 2026-03-30 | 0.85 | 0.85 | 0.84 | 0.85 | -0.94% | 0.07 | 4.18% |
| 2026-03-27 | 0.85 | 0.86 | 0.84 | 0.85 | +0.71% | 0.04 | 2.63% |
| 2026-03-26 | 0.85 | 0.86 | 0.84 | 0.85 | -1.05% | 0.12 | 7.18% |
| 2026-03-25 | 0.85 | 0.86 | 0.85 | 0.86 | +0.94% | 0.06 | 3.57% |
| 2026-03-24 | 0.85 | 0.85 | 0.84 | 0.85 | +1.92% | 0.07 | 4.09% |