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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.91 | 0.91 | 0.89 | 0.89 | -2.20% | 3.35 | 10.64% |
| 2026-02-13 | 0.90 | 0.91 | 0.90 | 0.91 | -0.77% | 2.93 | 9.23% |
| 2026-02-12 | 0.92 | 0.92 | 0.91 | 0.92 | -0.97% | 2.41 | 7.51% |
| 2026-02-11 | 0.92 | 0.93 | 0.92 | 0.92 | +0.54% | 1.89 | 5.83% |
| 2026-02-10 | 0.92 | 0.93 | 0.92 | 0.92 | +0.11% | 2.34 | 7.22% |
| 2026-02-09 | 0.92 | 0.92 | 0.91 | 0.92 | +1.55% | 3.05 | 9.49% |
| 2026-02-06 | 0.89 | 0.91 | 0.89 | 0.90 | -0.22% | 4.72 | 14.99% |
| 2026-02-05 | 0.90 | 0.91 | 0.89 | 0.91 | -0.77% | 5.63 | 18.52% |
| 2026-02-04 | 0.92 | 0.92 | 0.90 | 0.91 | -0.98% | 6.84 | 23.99% |
| 2026-02-03 | 0.94 | 0.94 | 0.90 | 0.92 | -0.22% | 4.86 | 17.06% |
| 2026-02-02 | 0.95 | 0.95 | 0.92 | 0.92 | -4.05% | 4.19 | 14.66% |
| 2026-01-30 | 0.97 | 0.98 | 0.96 | 0.96 | -1.83% | 2.57 | 8.70% |
| 2026-01-29 | 0.98 | 0.99 | 0.98 | 0.98 | -0.71% | 3.92 | 13.01% |
| 2026-01-28 | 0.97 | 0.99 | 0.97 | 0.99 | +2.38% | 6.24 | 20.91% |
| 2026-01-27 | 0.96 | 0.97 | 0.95 | 0.96 | +0.73% | 4.15 | 14.11% |
| 2026-01-26 | 0.97 | 0.97 | 0.95 | 0.96 | -1.24% | 2.64 | 9.02% |
| 2026-01-23 | 0.97 | 0.97 | 0.96 | 0.97 | +1.04% | 3.99 | 13.44% |
| 2026-01-22 | 0.97 | 0.97 | 0.96 | 0.96 | +0.10% | 3.86 | 13.12% |
| 2026-01-21 | 0.95 | 0.96 | 0.95 | 0.96 | +0.42% | 3.43 | 11.73% |
| 2026-01-20 | 0.96 | 0.97 | 0.95 | 0.95 | -1.14% | 3.59 | 12.35% |