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
2026-02-24	0.89	0.89	0.87	0.87	-3.00%	0.33	25.33%
2026-02-13	0.89	0.90	0.89	0.90	-0.22%	0.17	13.02%
2026-02-12	0.92	0.92	0.90	0.90	-1.10%	0.13	9.96%
2026-02-11	0.91	0.92	0.91	0.91	+0.55%	0.12	9.45%
2026-02-10	0.91	0.92	0.91	0.91	-0.44%	0.13	10.15%
2026-02-09	0.91	0.92	0.90	0.91	+1.67%	0.22	16.93%
2026-02-06	0.89	0.91	0.89	0.90	-0.55%	0.12	8.90%
2026-02-05	0.90	0.90	0.88	0.90	-0.77%	0.33	25.95%
2026-02-04	0.91	0.94	0.90	0.91	-2.15%	0.24	20.45%
2026-02-03	0.94	0.95	0.90	0.93	-0.11%	0.28	23.18%
2026-02-02	0.96	0.96	0.93	0.93	-3.83%	0.11	8.77%
2026-01-30	0.98	0.98	0.96	0.97	-1.53%	0.21	16.24%
2026-01-29	0.99	1.00	0.98	0.98	-0.91%	0.21	15.77%
2026-01-28	0.98	0.99	0.98	0.99	+1.75%	0.20	14.80%
2026-01-27	0.96	0.97	0.95	0.97	+1.46%	0.15	11.16%
2026-01-26	0.98	0.98	0.96	0.96	-1.13%	0.11	8.32%
2026-01-23	0.97	0.98	0.96	0.97	+1.15%	0.20	14.34%
2026-01-22	0.97	0.97	0.96	0.96	+0.10%	0.08	5.54%
2026-01-21	0.94	0.96	0.94	0.96	+0.84%	0.14	9.66%
2026-01-20	0.96	0.97	0.95	0.95	-1.04%	0.16	11.62%