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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.94 | 0.94 | 0.92 | 0.92 | -2.12% | 0.13 | 6.10% |
| 2026-02-13 | 0.94 | 0.94 | 0.93 | 0.94 | -0.53% | 0.13 | 5.77% |
| 2026-02-12 | 0.96 | 0.96 | 0.94 | 0.95 | -1.25% | 0.16 | 6.93% |
| 2026-02-11 | 0.95 | 0.96 | 0.95 | 0.96 | +0.84% | 0.17 | 7.57% |
| 2026-02-10 | 0.95 | 0.96 | 0.95 | 0.95 | 0.00% | 0.18 | 7.58% |
| 2026-02-09 | 0.95 | 0.95 | 0.94 | 0.95 | +1.60% | 0.17 | 7.31% |
| 2026-02-06 | 0.93 | 0.94 | 0.92 | 0.94 | -0.32% | 0.14 | 6.13% |
| 2026-02-05 | 0.93 | 0.94 | 0.92 | 0.94 | -0.84% | 0.19 | 8.17% |
| 2026-02-04 | 0.94 | 0.95 | 0.93 | 0.95 | -1.04% | 0.28 | 12.42% |
| 2026-02-03 | 0.97 | 0.97 | 0.93 | 0.96 | -0.10% | 0.19 | 8.43% |
| 2026-02-02 | 0.98 | 0.98 | 0.95 | 0.96 | -3.91% | 0.19 | 8.16% |
| 2026-01-30 | 1.01 | 1.01 | 1.00 | 1.00 | -1.58% | 0.07 | 2.98% |
| 2026-01-29 | 1.02 | 1.03 | 1.01 | 1.01 | -0.98% | 0.15 | 6.08% |
| 2026-01-28 | 1.00 | 1.02 | 1.00 | 1.02 | +2.30% | 0.22 | 9.00% |
| 2026-01-27 | 0.99 | 1.00 | 0.99 | 1.00 | +0.81% | 0.11 | 4.55% |
| 2026-01-26 | 1.01 | 1.01 | 0.99 | 0.99 | -1.20% | 0.12 | 4.92% |
| 2026-01-23 | 1.00 | 1.01 | 1.00 | 1.00 | +0.90% | 0.13 | 5.17% |
| 2026-01-22 | 1.00 | 1.01 | 0.99 | 0.99 | +0.20% | 0.08 | 3.50% |
| 2026-01-21 | 0.98 | 0.99 | 0.98 | 0.99 | +0.51% | 0.16 | 6.55% |
| 2026-01-20 | 1.00 | 1.00 | 0.98 | 0.99 | -1.20% | 0.12 | 5.21% |