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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.79 | 0.80 | 0.77 | 0.80 | +3.50% | 2.20 | 42.42% |
| 2026-03-23 | 0.80 | 0.80 | 0.77 | 0.77 | -5.63% | 2.55 | 56.33% |
| 2026-03-20 | 0.84 | 0.85 | 0.82 | 0.82 | -3.31% | 2.09 | 43.61% |
| 2026-03-19 | 0.85 | 0.86 | 0.84 | 0.84 | -2.54% | 1.93 | 44.18% |
| 2026-03-18 | 0.86 | 0.87 | 0.85 | 0.87 | +2.48% | 2.46 | 55.85% |
| 2026-03-17 | 0.86 | 0.87 | 0.84 | 0.85 | -1.17% | 1.75 | 39.75% |
| 2026-03-16 | 0.83 | 0.86 | 0.82 | 0.86 | +3.13% | 1.83 | 42.51% |
| 2026-03-13 | 0.84 | 0.84 | 0.83 | 0.83 | -2.35% | 1.20 | 27.95% |
| 2026-03-12 | 0.85 | 0.87 | 0.84 | 0.85 | -0.82% | 1.50 | 34.29% |
| 2026-03-11 | 0.87 | 0.88 | 0.85 | 0.86 | -0.70% | 1.21 | 27.21% |
| 2026-03-10 | 0.86 | 0.86 | 0.85 | 0.86 | +2.98% | 1.11 | 24.88% |
| 2026-03-09 | 0.83 | 0.84 | 0.81 | 0.84 | -1.87% | 1.58 | 43.64% |
| 2026-03-06 | 0.84 | 0.86 | 0.83 | 0.85 | +1.30% | 1.04 | 27.88% |
| 2026-03-05 | 0.85 | 0.86 | 0.84 | 0.84 | +1.81% | 1.27 | 34.35% |
| 2026-03-04 | 0.82 | 0.87 | 0.82 | 0.83 | -0.60% | 3.48 | 121.63% |
| 2026-03-03 | 0.89 | 0.89 | 0.83 | 0.83 | -4.69% | 1.15 | 41.83% |
| 2026-03-02 | 0.89 | 0.90 | 0.87 | 0.87 | -3.53% | 0.84 | 30.97% |
| 2026-02-27 | 0.91 | 0.91 | 0.90 | 0.91 | -0.44% | 0.57 | 20.46% |
| 2026-02-26 | 0.92 | 0.93 | 0.91 | 0.91 | -0.98% | 0.32 | 11.50% |
| 2026-02-25 | 0.93 | 0.93 | 0.92 | 0.92 | -0.22% | 0.36 | 12.46% |