天弘国证港股通科技ETF sz.159128
0.76
-0.26%
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 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | 0.24 | 1.21% |
| 2026-05-22 | 0.76 | 0.76 | 0.75 | 0.76 | +1.06% | 1.04 | 5.23% |
| 2026-05-21 | 0.77 | 0.78 | 0.75 | 0.75 | -1.95% | 1.41 | 6.92% |
| 2026-05-20 | 0.77 | 0.77 | 0.76 | 0.77 | -0.13% | 1.28 | 6.32% |
| 2026-05-19 | 0.76 | 0.77 | 0.76 | 0.77 | +1.05% | 1.40 | 6.82% |
| 2026-05-18 | 0.78 | 0.78 | 0.76 | 0.76 | -1.93% | 2.00 | 9.68% |
| 2026-05-15 | 0.80 | 0.80 | 0.77 | 0.78 | -2.76% | 0.90 | 4.25% |
| 2026-05-14 | 0.82 | 0.83 | 0.80 | 0.80 | -0.13% | 1.47 | 6.71% |
| 2026-05-13 | 0.80 | 0.81 | 0.79 | 0.80 | +0.13% | 1.28 | 5.93% |
| 2026-05-12 | 0.81 | 0.81 | 0.80 | 0.80 | -1.12% | 0.74 | 3.40% |
| 2026-05-11 | 0.80 | 0.81 | 0.80 | 0.81 | -0.12% | 1.10 | 5.00% |
| 2026-05-08 | 0.81 | 0.81 | 0.80 | 0.81 | -0.61% | 0.95 | 4.27% |
| 2026-05-07 | 0.81 | 0.81 | 0.81 | 0.81 | +2.65% | 0.99 | 4.44% |
| 2026-05-06 | 0.79 | 0.80 | 0.79 | 0.79 | +2.06% | 0.97 | 4.43% |
| 2026-04-30 | 0.78 | 0.78 | 0.77 | 0.78 | -0.77% | 1.05 | 4.90% |
| 2026-04-29 | 0.78 | 0.78 | 0.77 | 0.78 | +1.43% | 0.71 | 3.29% |
| 2026-04-28 | 0.78 | 0.79 | 0.77 | 0.77 | -2.16% | 0.78 | 3.66% |
| 2026-04-27 | 0.79 | 0.79 | 0.78 | 0.79 | +0.25% | 0.74 | 3.42% |
| 2026-04-24 | 0.78 | 0.79 | 0.77 | 0.79 | +0.38% | 0.79 | 3.68% |
| 2026-04-23 | 0.80 | 0.80 | 0.78 | 0.78 | -2.12% | 0.58 | 2.68% |