sz.159265 - 鹏华国证港股通消费主题ETF

0.83 -1.30%

2026-05-25

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

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	0.91	-1.09%	0.11	2.68%
2026-04-21	0.92	0.92	0.91	0.92	+0.66%	0.10	2.59%
2026-04-20	0.90	0.92	0.90	0.92	+1.78%	0.11	2.66%
2026-04-17	0.91	0.91	0.90	0.90	-1.32%	0.09	2.29%
2026-04-16	0.91	0.91	0.91	0.91	+0.44%	0.19	4.89%
2026-04-15	0.91	0.92	0.91	0.91	-0.55%	0.15	3.75%
2026-04-14	0.91	0.91	0.91	0.91	+0.89%	0.11	2.71%
2026-04-13	0.92	0.92	0.90	0.90	-1.53%	0.12	2.99%
2026-04-10	0.92	0.93	0.92	0.92	0.00%	0.34	8.19%
2026-04-09	0.92	0.93	0.91	0.92	-0.43%	0.16	3.96%
2026-04-08	0.92	0.93	0.91	0.92	+1.43%	0.19	4.63%
2026-04-07	0.91	0.92	0.91	0.91	+0.22%	0.09	2.14%
2026-04-03	0.91	0.91	0.91	0.91	0.00%	0.04	1.00%
2026-04-02	0.91	0.91	0.90	0.91	-0.77%	0.31	7.52%
2026-04-01	0.91	0.92	0.90	0.91	+2.01%	0.31	7.50%
2026-03-31	0.91	0.91	0.89	0.90	0.00%	0.28	6.99%
2026-03-30	0.90	0.90	0.89	0.90	-0.89%	0.58	14.61%
2026-03-27	0.90	0.91	0.90	0.90	+0.78%	0.31	7.64%
2026-03-26	0.92	0.92	0.90	0.90	-2.50%	0.27	6.78%
2026-03-25	0.94	0.95	0.92	0.92	-0.97%	1.38	35.45%