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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.88 | 0.88 | 0.87 | 0.88 | +0.57% | 1.67 | 32.98% |
| 2026-04-21 | 0.88 | 0.88 | 0.87 | 0.88 | +0.11% | 1.67 | 32.96% |
| 2026-04-20 | 0.87 | 0.89 | 0.87 | 0.88 | +1.62% | 3.02 | 59.36% |
| 2026-04-17 | 0.86 | 0.87 | 0.86 | 0.86 | -0.23% | 1.51 | 30.14% |
| 2026-04-16 | 0.84 | 0.87 | 0.84 | 0.86 | +3.47% | 2.06 | 41.89% |
| 2026-04-15 | 0.85 | 0.85 | 0.83 | 0.84 | -0.12% | 1.86 | 38.14% |
| 2026-04-14 | 0.84 | 0.84 | 0.83 | 0.84 | +2.32% | 2.46 | 50.70% |
| 2026-04-13 | 0.81 | 0.82 | 0.81 | 0.82 | -0.85% | 1.32 | 28.04% |
| 2026-04-10 | 0.83 | 0.84 | 0.82 | 0.82 | +0.98% | 3.33 | 68.19% |
| 2026-04-09 | 0.82 | 0.83 | 0.81 | 0.82 | -1.57% | 1.94 | 40.22% |
| 2026-04-08 | 0.80 | 0.83 | 0.80 | 0.83 | +7.51% | 4.82 | 96.57% |
| 2026-04-07 | 0.77 | 0.77 | 0.77 | 0.77 | +0.78% | 0.32 | 6.74% |
| 2026-04-03 | 0.77 | 0.78 | 0.77 | 0.77 | -0.26% | 0.34 | 7.24% |
| 2026-04-02 | 0.79 | 0.79 | 0.76 | 0.77 | -2.91% | 1.39 | 29.55% |
| 2026-04-01 | 0.78 | 0.79 | 0.78 | 0.79 | +4.77% | 2.06 | 40.41% |
| 2026-03-31 | 0.77 | 0.78 | 0.76 | 0.76 | -2.33% | 2.05 | 40.93% |
| 2026-03-30 | 0.78 | 0.78 | 0.76 | 0.77 | -2.64% | 2.24 | 44.82% |
| 2026-03-27 | 0.78 | 0.80 | 0.78 | 0.79 | +0.13% | 1.90 | 36.85% |
| 2026-03-26 | 0.81 | 0.82 | 0.79 | 0.79 | -1.61% | 1.42 | 27.37% |
| 2026-03-25 | 0.81 | 0.82 | 0.80 | 0.81 | +1.00% | 2.27 | 43.08% |