sz.159251 - 万家国证港股通科技ETF

0.80 -0.37%

2026-05-25

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
2026-04-22	0.86	0.86	0.85	0.85	-1.74%	0.18	7.80%
2026-04-21	0.87	0.87	0.86	0.86	-0.35%	0.10	4.05%
2026-04-20	0.86	0.87	0.86	0.87	+0.93%	0.23	9.66%
2026-04-17	0.86	0.87	0.86	0.86	-1.04%	0.18	7.44%
2026-04-16	0.85	0.87	0.85	0.87	+3.09%	0.24	9.82%
2026-04-15	0.85	0.85	0.84	0.84	+1.08%	0.22	9.33%
2026-04-14	0.84	0.84	0.82	0.83	+0.48%	0.23	9.98%
2026-04-13	0.83	0.83	0.83	0.83	-1.07%	0.18	7.61%
2026-04-10	0.84	0.85	0.84	0.84	+0.72%	0.22	9.17%
2026-04-09	0.84	0.84	0.83	0.83	-1.89%	0.17	7.07%
2026-04-08	0.82	0.85	0.82	0.85	+5.47%	0.43	18.22%
2026-04-07	0.81	0.81	0.80	0.80	-0.12%	0.01	0.58%
2026-04-03	0.81	0.81	0.81	0.81	-0.12%	0.04	1.82%
2026-04-02	0.82	0.82	0.80	0.81	-2.77%	0.21	9.08%
2026-04-01	0.82	0.83	0.82	0.83	+2.98%	0.20	7.93%
2026-03-31	0.82	0.82	0.80	0.81	-1.23%	0.23	9.13%
2026-03-30	0.81	0.82	0.81	0.81	-2.04%	0.22	8.64%
2026-03-27	0.82	0.84	0.82	0.83	+1.09%	0.37	14.32%
2026-03-26	0.84	0.85	0.82	0.82	-1.91%	0.11	4.26%
2026-03-25	0.83	0.85	0.82	0.84	+1.82%	0.35	13.34%