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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.78 | 0.78 | 0.76 | 0.78 | +3.17% | 1.10 | 5.09% |
| 2026-03-23 | 0.78 | 0.78 | 0.75 | 0.76 | -3.94% | 1.06 | 4.96% |
| 2026-03-20 | 0.81 | 0.81 | 0.79 | 0.79 | -3.08% | 1.00 | 4.51% |
| 2026-03-19 | 0.82 | 0.82 | 0.81 | 0.81 | -2.29% | 0.72 | 3.17% |
| 2026-03-18 | 0.83 | 0.83 | 0.82 | 0.83 | +0.12% | 0.86 | 3.74% |
| 2026-03-17 | 0.84 | 0.85 | 0.83 | 0.83 | -0.36% | 0.94 | 3.98% |
| 2026-03-16 | 0.81 | 0.83 | 0.80 | 0.83 | +3.09% | 0.82 | 3.57% |
| 2026-03-13 | 0.81 | 0.82 | 0.81 | 0.81 | -0.49% | 0.75 | 3.32% |
| 2026-03-12 | 0.82 | 0.83 | 0.81 | 0.81 | -0.98% | 0.73 | 3.18% |
| 2026-03-11 | 0.83 | 0.83 | 0.82 | 0.82 | -0.36% | 0.75 | 3.22% |
| 2026-03-10 | 0.81 | 0.83 | 0.81 | 0.82 | +3.00% | 1.00 | 4.28% |
| 2026-03-09 | 0.79 | 0.80 | 0.78 | 0.80 | -0.62% | 1.22 | 5.41% |
| 2026-03-06 | 0.78 | 0.81 | 0.78 | 0.80 | +2.81% | 0.98 | 4.29% |
| 2026-03-05 | 0.79 | 0.80 | 0.78 | 0.78 | -0.26% | 1.10 | 4.85% |
| 2026-03-04 | 0.79 | 0.80 | 0.78 | 0.78 | -1.75% | 1.44 | 6.41% |
| 2026-03-03 | 0.82 | 0.82 | 0.79 | 0.80 | -2.68% | 1.15 | 5.01% |
| 2026-03-02 | 0.84 | 0.84 | 0.81 | 0.82 | -3.30% | 0.88 | 3.76% |
| 2026-02-27 | 0.85 | 0.85 | 0.84 | 0.85 | -0.35% | 0.85 | 3.52% |
| 2026-02-26 | 0.88 | 0.88 | 0.85 | 0.85 | -2.52% | 0.82 | 3.38% |
| 2026-02-25 | 0.88 | 0.88 | 0.87 | 0.87 | 0.00% | 0.58 | 2.35% |