华宝中证港股通信息技术综合ETF sz.159131
1.10
+9.44%
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 | 1.01 | 1.11 | 1.01 | 1.10 | +9.44% | 19.78 | 223.15% |
| 2026-05-22 | 0.96 | 1.01 | 0.96 | 1.01 | +6.34% | 14.50 | 177.69% |
| 2026-05-21 | 0.98 | 0.99 | 0.95 | 0.95 | -1.66% | 8.75 | 108.99% |
| 2026-05-20 | 0.93 | 0.96 | 0.93 | 0.96 | +3.00% | 9.73 | 123.58% |
| 2026-05-19 | 0.93 | 0.94 | 0.91 | 0.93 | -0.11% | 6.69 | 87.73% |
| 2026-05-18 | 0.94 | 0.95 | 0.93 | 0.94 | -0.21% | 8.23 | 105.66% |
| 2026-05-15 | 0.98 | 0.99 | 0.93 | 0.94 | -4.00% | 10.92 | 138.35% |
| 2026-05-14 | 1.01 | 1.01 | 0.96 | 0.98 | -1.01% | 7.79 | 95.97% |
| 2026-05-13 | 0.97 | 0.99 | 0.96 | 0.99 | +1.02% | 6.93 | 85.80% |
| 2026-05-12 | 1.00 | 1.00 | 0.97 | 0.98 | -2.11% | 6.45 | 79.61% |
| 2026-05-11 | 1.00 | 1.02 | 0.98 | 1.00 | +2.26% | 8.45 | 115.19% |
| 2026-05-08 | 0.97 | 0.98 | 0.96 | 0.97 | -0.61% | 5.29 | 73.16% |
| 2026-05-07 | 0.96 | 0.99 | 0.95 | 0.98 | +4.25% | 7.22 | 99.15% |
| 2026-05-06 | 0.92 | 0.96 | 0.92 | 0.94 | +5.02% | 9.76 | 137.05% |
| 2026-04-30 | 0.90 | 0.90 | 0.88 | 0.90 | -0.22% | 4.55 | 72.49% |
| 2026-04-29 | 0.89 | 0.90 | 0.88 | 0.90 | +0.56% | 3.64 | 59.30% |
| 2026-04-28 | 0.92 | 0.92 | 0.89 | 0.89 | -3.35% | 3.59 | 62.67% |
| 2026-04-27 | 0.91 | 0.93 | 0.91 | 0.92 | +2.33% | 5.42 | 97.70% |
| 2026-04-24 | 0.87 | 0.91 | 0.86 | 0.90 | +3.67% | 5.92 | 114.78% |
| 2026-04-23 | 0.89 | 0.90 | 0.87 | 0.87 | -1.36% | 1.88 | 37.06% |