006207 FH滬深
上市 | 被動式 ETF | 中國
收盤價
33.42
▲+0.76
(+2.33%)
2026-06-16
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 32.69 | 33.42 | 32.69 | 33.42 | +0.76 | +2.33% | 378,230 |
| 2026-06-13 | 32.77 | 32.77 | 32.64 | 32.66 | +0.03 | +0.09% | 233,184 |
| 2026-06-12 | 32.88 | 32.88 | 32.63 | 32.63 | -0.06 | -0.18% | 557,669 |
| 2026-06-11 | 32.48 | 32.69 | 32.44 | 32.69 | +0.16 | +0.49% | 418,551 |
| 2026-06-10 | 32.74 | 32.80 | 32.53 | 32.53 | -0.90 | -2.69% | 366,886 |
| 2026-06-09 | 32.98 | 33.75 | 32.98 | 33.43 | -0.25 | -0.74% | 284,019 |
| 2026-06-06 | 34.10 | 34.10 | 33.68 | 33.68 | -0.42 | -1.23% | 111,949 |
| 2026-06-05 | 34.10 | 34.10 | 33.68 | 33.68 | -0.42 | -1.23% | 111,949 |
| 2026-06-04 | 33.28 | 33.92 | 33.28 | 33.91 | +0.41 | +1.22% | 234,923 |
| 2026-06-03 | 33.67 | 33.67 | 33.38 | 33.50 | -0.32 | -0.95% | 264,802 |
| 2026-06-02 | 33.59 | 33.82 | 33.50 | 33.82 | +0.47 | +1.41% | 255,239 |
| 2026-05-30 | 33.29 | 33.38 | 33.10 | 33.35 | -0.26 | -0.77% | 517,565 |
| 2026-05-29 | 33.56 | 33.90 | 33.50 | 33.61 | +0.03 | +0.09% | 392,900 |
| 2026-05-28 | 33.38 | 33.74 | 33.38 | 33.58 | +0.20 | +0.60% | 310,043 |
| 2026-05-27 | 33.38 | 33.74 | 33.38 | 33.58 | +0.20 | +0.60% | 310,043 |
| 2026-05-26 | 33.31 | 33.31 | 32.81 | 32.99 | -0.38 | -1.14% | 162,877 |
| 2026-05-23 | 33.52 | 33.70 | 33.37 | 33.37 | +0.19 | +0.57% | 143,528 |
| 2026-05-22 | 32.99 | 33.19 | 32.99 | 33.18 | +0.19 | +0.58% | 189,780 |
| 2026-05-21 | 33.13 | 33.13 | 32.80 | 32.99 | -0.15 | -0.45% | 132,102 |
| 2026-05-20 | 33.15 | 33.37 | 33.13 | 33.14 | -0.38 | -1.13% | 511,785 |
| 2026-05-19 | 34.04 | 34.04 | 33.47 | 33.52 | -0.52 | -1.53% | 122,655 |
| 2026-05-16 | 34.47 | 34.52 | 33.69 | 34.04 | -0.08 | -0.23% | 240,615 |
| 2026-05-15 | 33.98 | 34.12 | 33.85 | 34.12 | +0.17 | +0.50% | 308,703 |
| 2026-05-14 | 33.99 | 34.05 | 33.81 | 33.95 | +0.21 | +0.62% | 211,747 |
| 2026-05-13 | 33.33 | 33.80 | 33.33 | 33.74 | +0.45 | +1.35% | 493,160 |
| 2026-05-12 | 33.38 | 33.40 | 33.18 | 33.29 | -0.07 | -0.21% | 152,941 |
| 2026-05-09 | 33.38 | 33.66 | 33.30 | 33.36 | +0.03 | +0.09% | 644,836 |
| 2026-05-08 | 33.08 | 33.37 | 33.08 | 33.33 | +0.33 | +1.00% | 477,598 |
| 2026-05-07 | 33.06 | 33.14 | 33.00 | 33.00 | -0.20 | -0.60% | 405,079 |
| 2026-05-06 | 32.85 | 33.20 | 32.85 | 33.20 | +0.35 | +1.07% | 105,942 |