招商国证港股通科技ETF sz.159125
0.75
-0.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 0.07 | 0.87% |
| 2026-05-22 | 0.75 | 0.76 | 0.75 | 0.75 | +1.34% | 0.56 | 7.33% |
| 2026-05-21 | 0.76 | 0.77 | 0.74 | 0.74 | -1.98% | 0.69 | 9.00% |
| 2026-05-20 | 0.76 | 0.76 | 0.75 | 0.76 | -0.26% | 0.47 | 6.14% |
| 2026-05-19 | 0.76 | 0.76 | 0.75 | 0.76 | +0.66% | 0.79 | 10.30% |
| 2026-05-18 | 0.77 | 0.77 | 0.75 | 0.76 | -2.33% | 0.87 | 11.39% |
| 2026-05-15 | 0.79 | 0.79 | 0.77 | 0.77 | -2.52% | 0.43 | 5.59% |
| 2026-05-14 | 0.82 | 0.82 | 0.79 | 0.79 | +0.13% | 1.70 | 24.52% |
| 2026-05-13 | 0.79 | 0.80 | 0.78 | 0.79 | +0.13% | 0.66 | 9.66% |
| 2026-05-12 | 0.80 | 0.80 | 0.79 | 0.79 | -0.75% | 0.45 | 6.51% |
| 2026-05-11 | 0.80 | 0.80 | 0.79 | 0.80 | -0.13% | 0.39 | 5.70% |
| 2026-05-08 | 0.80 | 0.80 | 0.79 | 0.80 | -0.62% | 0.36 | 5.19% |
| 2026-05-07 | 0.80 | 0.80 | 0.80 | 0.80 | +2.81% | 0.44 | 6.34% |
| 2026-05-06 | 0.78 | 0.79 | 0.78 | 0.78 | +1.96% | 0.42 | 6.17% |
| 2026-04-30 | 0.77 | 0.77 | 0.76 | 0.77 | -0.78% | 0.42 | 6.32% |
| 2026-04-29 | 0.77 | 0.78 | 0.77 | 0.77 | +1.18% | 0.20 | 3.04% |
| 2026-04-28 | 0.78 | 0.78 | 0.76 | 0.76 | -2.05% | 0.25 | 3.73% |
| 2026-04-27 | 0.78 | 0.79 | 0.78 | 0.78 | +0.13% | 0.26 | 3.90% |
| 2026-04-24 | 0.78 | 0.79 | 0.76 | 0.78 | +0.39% | 0.41 | 6.21% |
| 2026-04-23 | 0.80 | 0.80 | 0.77 | 0.78 | -2.39% | 0.26 | 3.87% |