华夏国证港股通科技ETF sz.159101
0.77
-0.51%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.78 | 0.78 | 0.77 | 0.77 | -0.51% | 0.95 | 3.19% |
| 2026-05-22 | 0.78 | 0.78 | 0.77 | 0.78 | +0.91% | 3.00 | 10.09% |
| 2026-05-21 | 0.79 | 0.79 | 0.77 | 0.77 | -1.79% | 3.62 | 12.02% |
| 2026-05-20 | 0.78 | 0.79 | 0.78 | 0.78 | +0.13% | 3.69 | 12.30% |
| 2026-05-19 | 0.78 | 0.79 | 0.77 | 0.78 | +0.64% | 3.78 | 12.63% |
| 2026-05-18 | 0.79 | 0.79 | 0.77 | 0.78 | -1.64% | 3.01 | 10.04% |
| 2026-05-15 | 0.81 | 0.81 | 0.79 | 0.79 | -2.71% | 3.73 | 12.16% |
| 2026-05-14 | 0.84 | 0.84 | 0.81 | 0.81 | 0.00% | 3.90 | 12.34% |
| 2026-05-13 | 0.81 | 0.82 | 0.81 | 0.81 | -0.25% | 3.22 | 10.34% |
| 2026-05-12 | 0.82 | 0.83 | 0.81 | 0.81 | -0.73% | 3.27 | 10.39% |
| 2026-05-11 | 0.82 | 0.82 | 0.81 | 0.82 | -0.48% | 3.42 | 10.89% |
| 2026-05-08 | 0.82 | 0.82 | 0.82 | 0.82 | -0.36% | 3.46 | 10.97% |
| 2026-05-07 | 0.82 | 0.83 | 0.82 | 0.83 | +2.60% | 6.05 | 19.06% |
| 2026-05-06 | 0.80 | 0.81 | 0.80 | 0.81 | +2.02% | 4.71 | 15.16% |
| 2026-04-30 | 0.80 | 0.80 | 0.79 | 0.79 | -0.63% | 2.81 | 9.25% |
| 2026-04-29 | 0.79 | 0.80 | 0.79 | 0.80 | +0.89% | 2.29 | 7.48% |
| 2026-04-28 | 0.80 | 0.81 | 0.79 | 0.79 | -2.23% | 2.32 | 7.61% |
| 2026-04-27 | 0.81 | 0.81 | 0.80 | 0.81 | +0.62% | 2.66 | 8.61% |
| 2026-04-24 | 0.79 | 0.81 | 0.78 | 0.80 | +0.25% | 3.00 | 9.84% |
| 2026-04-23 | 0.82 | 0.82 | 0.80 | 0.80 | -2.32% | 2.72 | 8.84% |