广发恒生港股通科技主题ETF sz.159262
0.91
-0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.92 | 0.92 | 0.91 | 0.92 | -1.08% | 3.63 | 3.59% |
| 2026-04-21 | 0.93 | 0.93 | 0.92 | 0.93 | -0.43% | 3.92 | 3.84% |
| 2026-04-20 | 0.92 | 0.94 | 0.92 | 0.93 | +1.63% | 7.23 | 7.04% |
| 2026-04-17 | 0.92 | 0.93 | 0.91 | 0.92 | -0.54% | 4.85 | 4.78% |
| 2026-04-16 | 0.91 | 0.93 | 0.90 | 0.92 | +3.01% | 11.28 | 11.08% |
| 2026-04-15 | 0.90 | 0.91 | 0.89 | 0.90 | +1.24% | 7.82 | 8.00% |
| 2026-04-14 | 0.90 | 0.90 | 0.88 | 0.89 | +0.68% | 2.82 | 2.94% |
| 2026-04-13 | 0.88 | 0.89 | 0.87 | 0.88 | -1.79% | 2.66 | 2.81% |
| 2026-04-10 | 0.90 | 0.91 | 0.89 | 0.90 | +0.56% | 5.22 | 5.40% |
| 2026-04-09 | 0.89 | 0.90 | 0.88 | 0.89 | -1.87% | 4.05 | 4.23% |
| 2026-04-08 | 0.88 | 0.91 | 0.88 | 0.91 | +6.71% | 9.40 | 9.87% |
| 2026-04-07 | 0.85 | 0.85 | 0.85 | 0.85 | +0.47% | 0.71 | 0.78% |
| 2026-04-03 | 0.85 | 0.85 | 0.84 | 0.85 | +0.12% | 1.27 | 1.41% |
| 2026-04-02 | 0.86 | 0.86 | 0.84 | 0.84 | -3.21% | 4.96 | 5.48% |
| 2026-04-01 | 0.87 | 0.88 | 0.86 | 0.87 | +3.07% | 5.83 | 6.21% |
| 2026-03-31 | 0.86 | 0.87 | 0.84 | 0.85 | -1.63% | 6.48 | 6.95% |
| 2026-03-30 | 0.86 | 0.87 | 0.85 | 0.86 | -2.38% | 6.12 | 6.54% |
| 2026-03-27 | 0.87 | 0.89 | 0.87 | 0.88 | +0.23% | 7.22 | 7.51% |
| 2026-03-26 | 0.90 | 0.90 | 0.88 | 0.88 | -2.33% | 5.86 | 6.02% |
| 2026-03-25 | 0.89 | 0.92 | 0.88 | 0.90 | +2.04% | 8.12 | 8.24% |