万家国证港股通科技ETF sz.159251
0.80
-0.37%
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 | 0.81 | 0.83 | 0.81 | 0.82 | +3.39% | 0.24 | 9.49% |
| 2026-03-23 | 0.82 | 0.82 | 0.79 | 0.80 | -4.09% | 0.26 | 10.51% |
| 2026-03-20 | 0.85 | 0.86 | 0.83 | 0.83 | -3.15% | 0.33 | 12.91% |
| 2026-03-19 | 0.87 | 0.87 | 0.86 | 0.86 | -2.50% | 0.22 | 8.80% |
| 2026-03-18 | 0.88 | 0.88 | 0.87 | 0.88 | +0.46% | 0.32 | 12.22% |
| 2026-03-17 | 0.89 | 0.90 | 0.88 | 0.88 | -1.13% | 1.02 | 41.30% |
| 2026-03-16 | 0.86 | 0.89 | 0.85 | 0.89 | +3.75% | 0.40 | 16.38% |
| 2026-03-13 | 0.86 | 0.86 | 0.85 | 0.85 | -0.47% | 0.08 | 3.45% |
| 2026-03-12 | 0.87 | 0.88 | 0.85 | 0.86 | -1.15% | 0.10 | 4.20% |
| 2026-03-11 | 0.88 | 0.88 | 0.87 | 0.87 | -0.23% | 0.12 | 5.01% |
| 2026-03-10 | 0.86 | 0.88 | 0.86 | 0.87 | +2.84% | 0.17 | 6.98% |
| 2026-03-09 | 0.84 | 0.85 | 0.82 | 0.85 | -0.82% | 0.24 | 11.41% |
| 2026-03-06 | 0.83 | 0.86 | 0.83 | 0.85 | +2.77% | 0.16 | 7.27% |
| 2026-03-05 | 0.84 | 0.85 | 0.82 | 0.83 | +0.48% | 0.19 | 9.06% |
| 2026-03-04 | 0.84 | 0.84 | 0.82 | 0.83 | -2.02% | 0.15 | 7.30% |
| 2026-03-03 | 0.87 | 0.87 | 0.84 | 0.84 | -2.77% | 0.14 | 6.41% |
| 2026-03-02 | 0.89 | 0.89 | 0.86 | 0.87 | -3.34% | 0.14 | 6.31% |
| 2026-02-27 | 0.89 | 0.90 | 0.89 | 0.90 | +0.11% | 0.20 | 8.93% |
| 2026-02-26 | 0.93 | 0.93 | 0.90 | 0.90 | -3.03% | 0.21 | 9.56% |
| 2026-02-25 | 0.92 | 0.93 | 0.92 | 0.92 | +0.22% | 0.08 | 3.75% |