国联安港股通科技ETF sz.159120
0.78
-0.13%
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 | 0.80 | 0.80 | 0.79 | 0.80 | -1.12% | 0.17 | 11.73% |
| 2026-04-21 | 0.81 | 0.81 | 0.80 | 0.81 | -0.49% | 0.13 | 8.97% |
| 2026-04-20 | 0.80 | 0.81 | 0.80 | 0.81 | +1.63% | 0.21 | 14.05% |
| 2026-04-17 | 0.80 | 0.80 | 0.79 | 0.80 | -0.75% | 0.13 | 8.71% |
| 2026-04-16 | 0.78 | 0.80 | 0.78 | 0.80 | +3.48% | 0.19 | 12.75% |
| 2026-04-15 | 0.78 | 0.79 | 0.77 | 0.78 | +1.04% | 0.18 | 12.72% |
| 2026-04-14 | 0.78 | 0.78 | 0.76 | 0.77 | +0.79% | 0.18 | 12.85% |
| 2026-04-13 | 0.77 | 0.77 | 0.76 | 0.76 | -1.93% | 0.16 | 11.33% |
| 2026-04-10 | 0.78 | 0.79 | 0.78 | 0.78 | +0.52% | 0.25 | 17.20% |
| 2026-04-09 | 0.78 | 0.78 | 0.77 | 0.77 | -1.66% | 0.16 | 11.49% |
| 2026-04-08 | 0.76 | 0.79 | 0.76 | 0.79 | +6.66% | 0.38 | 25.43% |
| 2026-04-07 | 0.73 | 0.74 | 0.73 | 0.74 | +0.41% | 0.03 | 2.19% |
| 2026-04-03 | 0.73 | 0.74 | 0.73 | 0.73 | -0.14% | 0.06 | 4.51% |
| 2026-04-02 | 0.75 | 0.75 | 0.73 | 0.73 | -3.42% | 0.23 | 16.11% |
| 2026-04-01 | 0.76 | 0.76 | 0.75 | 0.76 | +3.26% | 0.27 | 18.09% |
| 2026-03-31 | 0.75 | 0.75 | 0.73 | 0.74 | -1.34% | 0.21 | 14.05% |
| 2026-03-30 | 0.75 | 0.75 | 0.74 | 0.75 | -2.61% | 0.26 | 17.44% |
| 2026-03-27 | 0.76 | 0.77 | 0.75 | 0.77 | 0.00% | 0.28 | 18.33% |
| 2026-03-26 | 0.78 | 0.79 | 0.76 | 0.77 | -2.30% | 0.23 | 15.15% |
| 2026-03-25 | 0.77 | 0.80 | 0.77 | 0.78 | +3.29% | 0.68 | 43.80% |