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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.78 | 0.80 | 0.78 | 0.80 | +3.38% | 5.68 | 18.31% |
| 2026-03-23 | 0.79 | 0.79 | 0.77 | 0.77 | -4.11% | 5.35 | 18.06% |
| 2026-03-20 | 0.82 | 0.82 | 0.80 | 0.80 | -3.14% | 4.91 | 15.92% |
| 2026-03-19 | 0.83 | 0.84 | 0.83 | 0.83 | -2.47% | 5.50 | 17.56% |
| 2026-03-18 | 0.85 | 0.85 | 0.84 | 0.85 | +0.47% | 15.42 | 48.40% |
| 2026-03-17 | 0.85 | 0.87 | 0.84 | 0.84 | -0.47% | 6.88 | 21.13% |
| 2026-03-16 | 0.82 | 0.85 | 0.82 | 0.85 | +3.16% | 5.84 | 18.30% |
| 2026-03-13 | 0.82 | 0.83 | 0.82 | 0.82 | -0.60% | 3.53 | 11.16% |
| 2026-03-12 | 0.83 | 0.84 | 0.82 | 0.83 | -0.96% | 7.53 | 23.78% |
| 2026-03-11 | 0.85 | 0.85 | 0.83 | 0.84 | -0.12% | 4.41 | 13.57% |
| 2026-03-10 | 0.83 | 0.84 | 0.82 | 0.84 | +2.70% | 4.94 | 15.25% |
| 2026-03-09 | 0.80 | 0.82 | 0.79 | 0.81 | -0.61% | 4.64 | 14.86% |
| 2026-03-06 | 0.80 | 0.82 | 0.80 | 0.82 | +2.89% | 5.19 | 16.40% |
| 2026-03-05 | 0.81 | 0.81 | 0.79 | 0.80 | 0.00% | 4.56 | 14.38% |
| 2026-03-04 | 0.80 | 0.81 | 0.79 | 0.80 | -1.60% | 5.64 | 17.81% |
| 2026-03-03 | 0.84 | 0.84 | 0.81 | 0.81 | -2.88% | 4.06 | 12.50% |
| 2026-03-02 | 0.85 | 0.85 | 0.83 | 0.83 | -3.58% | 4.50 | 14.51% |
| 2026-02-27 | 0.86 | 0.87 | 0.85 | 0.86 | 0.00% | 2.95 | 9.24% |
| 2026-02-26 | 0.89 | 0.89 | 0.86 | 0.86 | -2.81% | 3.64 | 11.31% |
| 2026-02-25 | 0.89 | 0.90 | 0.89 | 0.89 | +0.23% | 3.38 | 10.28% |