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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.03 | 1.03 | 1.00 | 1.01 | -3.08% | 4.98 | 4.90% |
| 2026-02-13 | 1.03 | 1.04 | 1.02 | 1.04 | -0.19% | 5.27 | 5.13% |
| 2026-02-12 | 1.05 | 1.05 | 1.04 | 1.04 | -1.61% | 4.11 | 3.97% |
| 2026-02-11 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 4.55 | 4.34% |
| 2026-02-10 | 1.06 | 1.06 | 1.05 | 1.05 | -0.38% | 3.32 | 3.20% |
| 2026-02-09 | 1.05 | 1.06 | 1.04 | 1.05 | +1.64% | 5.03 | 4.89% |
| 2026-02-06 | 1.02 | 1.05 | 1.02 | 1.04 | -0.58% | 5.70 | 5.65% |
| 2026-02-05 | 1.03 | 1.04 | 1.02 | 1.04 | -0.48% | 7.00 | 7.06% |
| 2026-02-04 | 1.06 | 1.06 | 1.03 | 1.05 | -2.15% | 7.32 | 7.26% |
| 2026-02-03 | 1.09 | 1.09 | 1.05 | 1.07 | -0.46% | 10.44 | 10.04% |
| 2026-02-02 | 1.10 | 1.11 | 1.07 | 1.08 | -3.93% | 5.23 | 5.02% |
| 2026-01-30 | 1.13 | 1.23 | 1.11 | 1.12 | -1.93% | 3.91 | 3.65% |
| 2026-01-29 | 1.14 | 1.16 | 1.13 | 1.14 | -0.78% | 5.72 | 5.31% |
| 2026-01-28 | 1.13 | 1.15 | 1.13 | 1.15 | +2.13% | 3.11 | 2.90% |
| 2026-01-27 | 1.11 | 1.13 | 1.10 | 1.13 | +1.35% | 2.61 | 2.48% |
| 2026-01-26 | 1.13 | 1.13 | 1.11 | 1.11 | -1.42% | 3.70 | 3.57% |
| 2026-01-23 | 1.13 | 1.13 | 1.12 | 1.13 | +1.35% | 3.81 | 3.64% |
| 2026-01-22 | 1.12 | 1.13 | 1.11 | 1.11 | +0.36% | 2.85 | 2.75% |
| 2026-01-21 | 1.09 | 1.11 | 1.09 | 1.11 | +0.73% | 3.50 | 3.44% |
| 2026-01-20 | 1.11 | 1.12 | 1.10 | 1.10 | -1.17% | 2.86 | 2.81% |