sz.159125 - 招商国证港股通科技ETF

0.75 -0.53%

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
2026-04-22	0.81	0.81	0.79	0.80	-1.49%	0.29	4.41%
2026-04-21	0.81	0.81	0.80	0.81	-0.25%	0.26	3.90%
2026-04-20	0.81	0.81	0.80	0.81	+1.00%	0.38	5.56%
2026-04-17	0.81	0.81	0.80	0.80	-1.11%	0.34	5.08%
2026-04-16	0.80	0.81	0.79	0.81	+2.92%	0.45	6.61%
2026-04-15	0.79	0.80	0.79	0.79	+1.42%	0.28	4.28%
2026-04-14	0.78	0.79	0.77	0.78	+0.26%	0.34	5.27%
2026-04-13	0.78	0.78	0.77	0.77	-1.15%	0.31	4.76%
2026-04-10	0.78	0.79	0.78	0.78	+0.38%	0.32	4.87%
2026-04-09	0.78	0.78	0.78	0.78	-1.27%	0.35	5.42%
2026-04-08	0.77	0.79	0.77	0.79	+4.77%	0.55	8.35%
2026-04-07	0.75	0.76	0.75	0.75	+0.27%	0.06	0.92%
2026-04-03	0.76	0.76	0.75	0.75	0.00%	0.06	0.95%
2026-04-02	0.77	0.77	0.75	0.75	-2.59%	0.41	6.53%
2026-04-01	0.77	0.77	0.76	0.77	+2.66%	0.35	5.42%
2026-03-31	0.76	0.77	0.75	0.75	-1.18%	0.36	5.74%
2026-03-30	0.75	0.77	0.75	0.76	-1.81%	0.51	8.07%
2026-03-27	0.77	0.78	0.76	0.78	+1.04%	0.43	6.69%
2026-03-26	0.78	0.79	0.77	0.77	-2.04%	0.32	5.02%
2026-03-25	0.78	0.79	0.77	0.78	+1.69%	0.95	14.55%