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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.87 | 0.89 | 0.86 | 0.88 | +3.03% | 9.25 | 9.45% |
| 2026-03-23 | 0.88 | 0.89 | 0.86 | 0.86 | -4.46% | 7.74 | 7.92% |
| 2026-03-20 | 0.92 | 0.92 | 0.90 | 0.90 | -3.55% | 5.99 | 5.86% |
| 2026-03-19 | 0.94 | 0.94 | 0.93 | 0.93 | -2.82% | 6.05 | 5.86% |
| 2026-03-18 | 0.95 | 0.96 | 0.94 | 0.96 | +0.95% | 6.29 | 6.01% |
| 2026-03-17 | 0.96 | 0.97 | 0.95 | 0.95 | -0.73% | 7.02 | 6.64% |
| 2026-03-16 | 0.93 | 0.95 | 0.92 | 0.95 | +2.91% | 6.32 | 6.12% |
| 2026-03-13 | 0.93 | 0.94 | 0.92 | 0.93 | -0.75% | 5.61 | 5.47% |
| 2026-03-12 | 0.94 | 0.95 | 0.93 | 0.94 | -1.06% | 4.89 | 4.73% |
| 2026-03-11 | 0.96 | 0.96 | 0.94 | 0.94 | -0.63% | 5.59 | 5.32% |
| 2026-03-10 | 0.94 | 0.95 | 0.94 | 0.95 | +3.03% | 7.24 | 6.97% |
| 2026-03-09 | 0.91 | 0.93 | 0.90 | 0.92 | -1.49% | 8.52 | 8.55% |
| 2026-03-06 | 0.91 | 0.94 | 0.91 | 0.94 | +2.18% | 4.69 | 4.62% |
| 2026-03-05 | 0.93 | 0.93 | 0.91 | 0.92 | +0.55% | 7.58 | 7.55% |
| 2026-03-04 | 0.91 | 0.93 | 0.91 | 0.91 | -1.19% | 10.01 | 10.34% |
| 2026-03-03 | 0.95 | 0.95 | 0.92 | 0.92 | -2.53% | 7.47 | 7.63% |
| 2026-03-02 | 0.97 | 0.97 | 0.94 | 0.95 | -3.96% | 8.77 | 8.99% |
| 2026-02-27 | 0.97 | 0.99 | 0.97 | 0.99 | +0.20% | 5.86 | 5.84% |
| 2026-02-26 | 1.01 | 1.01 | 0.98 | 0.98 | -1.89% | 5.21 | 5.17% |
| 2026-02-25 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 4.39 | 4.27% |