sz.159251 - 万家国证港股通科技ETF

0.81 +0.62%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.81	0.81	0.80	0.81	+0.62%	0.26	11.69%
2026-05-21	0.82	0.82	0.80	0.80	-1.47%	0.25	10.93%
2026-05-20	0.81	0.82	0.81	0.81	0.00%	0.27	12.05%
2026-05-19	0.81	0.82	0.81	0.81	+0.74%	0.20	8.79%
2026-05-18	0.82	0.82	0.80	0.81	-1.82%	0.20	8.98%
2026-05-15	0.84	0.84	0.82	0.82	-2.60%	0.18	7.71%
2026-05-14	0.87	0.88	0.84	0.84	-0.24%	0.28	11.85%
2026-05-13	0.84	0.85	0.84	0.85	+0.12%	0.23	9.84%
2026-05-12	0.85	0.86	0.85	0.85	-0.94%	0.18	7.65%
2026-05-11	0.85	0.85	0.84	0.85	-0.23%	0.21	8.96%
2026-05-08	0.86	0.86	0.85	0.86	-0.47%	0.26	11.10%
2026-05-07	0.86	0.86	0.85	0.86	+2.38%	0.24	9.97%
2026-05-06	0.83	0.85	0.83	0.84	+2.19%	0.21	9.09%
2026-04-30	0.82	0.83	0.82	0.82	-0.72%	0.22	9.64%
2026-04-29	0.83	0.83	0.82	0.83	+1.10%	0.19	8.40%
2026-04-28	0.83	0.84	0.81	0.82	-2.27%	0.14	6.25%
2026-04-27	0.84	0.84	0.83	0.84	+0.24%	0.14	5.81%
2026-04-24	0.83	0.84	0.81	0.84	+0.72%	0.16	7.13%
2026-04-23	0.85	0.85	0.83	0.83	-2.24%	0.17	7.36%
2026-04-22	0.86	0.86	0.85	0.85	-1.74%	0.18	7.80%