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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.93 | 0.93 | 0.92 | 0.92 | -1.92% | 0.75 | 26.34% |
| 2026-02-13 | 0.92 | 0.94 | 0.92 | 0.94 | +0.97% | 0.97 | 34.09% |
| 2026-02-12 | 0.93 | 0.94 | 0.92 | 0.93 | +0.22% | 0.60 | 21.00% |
| 2026-02-11 | 0.92 | 0.93 | 0.92 | 0.93 | +0.98% | 0.66 | 23.40% |
| 2026-02-10 | 0.92 | 0.93 | 0.91 | 0.92 | +0.11% | 0.71 | 25.21% |
| 2026-02-09 | 0.91 | 0.92 | 0.91 | 0.92 | +2.80% | 0.83 | 29.58% |
| 2026-02-06 | 0.88 | 0.90 | 0.88 | 0.89 | -0.11% | 0.76 | 27.61% |
| 2026-02-05 | 0.89 | 0.89 | 0.88 | 0.89 | -1.22% | 1.13 | 43.87% |
| 2026-02-04 | 0.93 | 0.93 | 0.89 | 0.91 | -2.58% | 1.24 | 49.11% |
| 2026-02-03 | 0.93 | 0.94 | 0.91 | 0.93 | +1.31% | 1.11 | 42.17% |
| 2026-02-02 | 0.94 | 0.95 | 0.91 | 0.92 | -4.08% | 0.70 | 26.44% |
| 2026-01-30 | 0.96 | 0.97 | 0.95 | 0.96 | -1.54% | 0.68 | 24.73% |
| 2026-01-29 | 0.99 | 0.99 | 0.97 | 0.97 | -1.82% | 0.84 | 30.08% |
| 2026-01-28 | 0.98 | 0.99 | 0.97 | 0.99 | +1.75% | 0.73 | 25.99% |
| 2026-01-27 | 0.96 | 0.97 | 0.95 | 0.97 | +1.36% | 0.82 | 29.74% |
| 2026-01-26 | 0.97 | 0.98 | 0.95 | 0.96 | -1.54% | 0.59 | 21.54% |
| 2026-01-23 | 0.97 | 0.98 | 0.97 | 0.97 | +0.72% | 0.64 | 23.06% |
| 2026-01-22 | 0.98 | 0.98 | 0.96 | 0.97 | +0.42% | 0.69 | 24.86% |
| 2026-01-21 | 0.94 | 0.97 | 0.94 | 0.96 | +1.26% | 0.75 | 27.13% |
| 2026-01-20 | 0.97 | 0.97 | 0.95 | 0.95 | -1.76% | 0.66 | 24.29% |