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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.82 | 0.83 | 0.81 | 0.82 | -1.44% | 1.84 | 5.86% |
| 2026-04-21 | 0.83 | 0.84 | 0.82 | 0.83 | -0.36% | 1.95 | 6.13% |
| 2026-04-20 | 0.83 | 0.84 | 0.82 | 0.83 | +0.60% | 3.40 | 10.64% |
| 2026-04-17 | 0.83 | 0.83 | 0.82 | 0.83 | -0.60% | 1.89 | 5.96% |
| 2026-04-16 | 0.82 | 0.84 | 0.82 | 0.83 | +2.96% | 3.02 | 9.54% |
| 2026-04-15 | 0.81 | 0.82 | 0.81 | 0.81 | +1.25% | 3.25 | 10.42% |
| 2026-04-14 | 0.81 | 0.81 | 0.79 | 0.80 | +0.25% | 2.75 | 8.96% |
| 2026-04-13 | 0.80 | 0.80 | 0.80 | 0.80 | -0.87% | 2.17 | 7.07% |
| 2026-04-10 | 0.81 | 0.82 | 0.81 | 0.81 | +0.12% | 3.38 | 10.85% |
| 2026-04-09 | 0.81 | 0.81 | 0.80 | 0.80 | -1.11% | 2.93 | 9.47% |
| 2026-04-08 | 0.80 | 0.82 | 0.80 | 0.81 | +4.50% | 4.88 | 15.50% |
| 2026-04-07 | 0.78 | 0.78 | 0.78 | 0.78 | +0.26% | 0.49 | 1.61% |
| 2026-04-03 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.71 | 2.33% |
| 2026-04-02 | 0.79 | 0.79 | 0.77 | 0.78 | -2.63% | 3.18 | 10.52% |
| 2026-04-01 | 0.79 | 0.80 | 0.79 | 0.80 | +2.57% | 4.31 | 13.97% |
| 2026-03-31 | 0.79 | 0.79 | 0.77 | 0.78 | -1.15% | 5.00 | 16.37% |
| 2026-03-30 | 0.78 | 0.79 | 0.78 | 0.79 | -1.87% | 4.52 | 14.79% |
| 2026-03-27 | 0.79 | 0.81 | 0.79 | 0.80 | +0.88% | 5.31 | 17.01% |
| 2026-03-26 | 0.81 | 0.81 | 0.79 | 0.79 | -1.37% | 4.10 | 13.04% |
| 2026-03-25 | 0.80 | 0.82 | 0.80 | 0.81 | +1.26% | 6.67 | 21.09% |