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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.01 | 1.01 | 1.00 | 1.00 | -1.67% | 0.16 | 6.50% |
| 2026-01-16 | 1.03 | 1.03 | 1.01 | 1.02 | -0.39% | 0.14 | 5.81% |
| 2026-01-15 | 1.02 | 1.04 | 1.02 | 1.02 | -0.58% | 0.12 | 4.88% |
| 2026-01-14 | 1.02 | 1.04 | 1.02 | 1.03 | +1.38% | 0.34 | 13.60% |
| 2026-01-13 | 1.03 | 1.04 | 1.01 | 1.01 | +0.20% | 0.24 | 9.61% |
| 2026-01-12 | 0.99 | 1.01 | 0.99 | 1.01 | +2.43% | 0.22 | 9.10% |
| 2026-01-09 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.13 | 5.34% |
| 2026-01-08 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.16 | 6.87% |
| 2026-01-07 | 1.00 | 1.00 | 0.99 | 0.99 | -1.59% | 0.21 | 8.78% |
| 2026-01-06 | 1.00 | 1.01 | 1.00 | 1.01 | +1.20% | 0.14 | 5.58% |
| 2026-01-05 | 0.98 | 1.00 | 0.98 | 1.00 | +3.86% | 0.22 | 9.26% |