广发恒生港股通科技主题ETF sz.159262
0.91
+2.60%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.90 | 0.91 | 0.89 | 0.91 | +2.60% | 8.12 | 9.11% |
| 2026-05-21 | 0.92 | 0.92 | 0.89 | 0.89 | -2.53% | 6.31 | 6.93% |
| 2026-05-20 | 0.90 | 0.91 | 0.90 | 0.91 | +0.33% | 5.75 | 6.33% |
| 2026-05-19 | 0.89 | 0.91 | 0.89 | 0.91 | +1.12% | 6.90 | 7.56% |
| 2026-05-18 | 0.90 | 0.91 | 0.89 | 0.90 | -1.21% | 5.44 | 5.96% |
| 2026-05-15 | 0.94 | 0.94 | 0.90 | 0.91 | -3.21% | 8.07 | 8.66% |
| 2026-05-14 | 0.97 | 0.97 | 0.94 | 0.94 | -0.64% | 7.85 | 8.09% |
| 2026-05-13 | 0.93 | 0.95 | 0.92 | 0.94 | +0.86% | 7.05 | 7.25% |
| 2026-05-12 | 0.95 | 0.95 | 0.93 | 0.93 | -1.37% | 5.85 | 5.97% |
| 2026-05-11 | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 4.88 | 4.94% |
| 2026-05-08 | 0.94 | 0.95 | 0.94 | 0.95 | -0.21% | 4.99 | 5.06% |
| 2026-05-07 | 0.94 | 0.95 | 0.94 | 0.95 | +3.25% | 6.87 | 6.92% |
| 2026-05-06 | 0.91 | 0.94 | 0.91 | 0.92 | +3.01% | 6.93 | 6.92% |
| 2026-04-30 | 0.89 | 0.90 | 0.88 | 0.90 | -0.44% | 7.05 | 7.26% |
| 2026-04-29 | 0.90 | 0.90 | 0.89 | 0.90 | +1.01% | 5.18 | 5.28% |
| 2026-04-28 | 0.91 | 0.91 | 0.89 | 0.89 | -2.84% | 4.99 | 5.06% |
| 2026-04-27 | 0.92 | 0.92 | 0.91 | 0.92 | +0.22% | 5.55 | 5.48% |
| 2026-04-24 | 0.90 | 0.92 | 0.89 | 0.92 | +1.22% | 3.98 | 3.98% |
| 2026-04-23 | 0.92 | 0.92 | 0.90 | 0.90 | -1.63% | 4.25 | 4.25% |
| 2026-04-22 | 0.92 | 0.92 | 0.91 | 0.92 | -1.08% | 3.63 | 3.59% |