sz.159120 - 国联安港股通科技ETF

0.78 -0.13%

2026-05-25

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

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	0.79	0.78	0.78	-0.13%	0.05	3.63%
2026-05-22	0.78	0.79	0.77	0.79	+1.95%	0.21	14.33%
2026-05-21	0.79	0.80	0.77	0.77	-2.28%	0.25	17.24%
2026-05-20	0.78	0.79	0.78	0.79	-0.13%	0.20	13.72%
2026-05-19	0.78	0.79	0.78	0.79	+1.41%	0.23	15.86%
2026-05-18	0.79	0.79	0.78	0.78	-1.77%	0.20	13.89%
2026-05-15	0.81	0.81	0.79	0.79	-2.58%	0.28	19.08%
2026-05-14	0.84	0.85	0.81	0.81	-0.49%	0.24	15.85%
2026-05-13	0.81	0.82	0.80	0.82	+0.74%	0.25	16.84%
2026-05-12	0.83	0.83	0.81	0.81	-1.58%	0.16	10.77%
2026-05-11	0.82	0.83	0.82	0.82	-0.12%	0.25	16.36%
2026-05-08	0.82	0.82	0.81	0.82	-0.36%	0.26	17.57%
2026-05-07	0.82	0.83	0.81	0.83	+3.37%	0.24	15.90%
2026-05-06	0.79	0.81	0.79	0.80	+2.82%	0.37	24.83%
2026-04-30	0.78	0.78	0.77	0.78	-0.38%	0.20	13.70%
2026-04-29	0.78	0.79	0.78	0.78	+0.77%	0.17	11.59%
2026-04-28	0.79	0.79	0.77	0.78	-2.63%	0.18	12.84%
2026-04-27	0.80	0.80	0.79	0.80	+0.76%	0.21	14.43%
2026-04-24	0.78	0.80	0.77	0.79	+0.76%	0.23	16.16%
2026-04-23	0.80	0.80	0.78	0.79	-1.38%	0.24	16.78%