鹏华国证港股通消费主题ETF sz.159265
0.83
-1.30%
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 | 0.90 | 0.93 | 0.90 | 0.93 | +4.03% | 0.60 | 15.47% |
| 2026-03-23 | 0.92 | 0.92 | 0.89 | 0.89 | -3.77% | 0.34 | 9.46% |
| 2026-03-20 | 0.94 | 0.94 | 0.93 | 0.93 | -0.43% | 0.23 | 6.26% |
| 2026-03-19 | 0.95 | 0.95 | 0.93 | 0.93 | -2.31% | 0.23 | 6.32% |
| 2026-03-18 | 0.96 | 0.96 | 0.95 | 0.95 | -0.31% | 0.32 | 8.64% |
| 2026-03-17 | 0.95 | 0.97 | 0.95 | 0.96 | +0.84% | 0.43 | 11.49% |
| 2026-03-16 | 0.94 | 0.95 | 0.94 | 0.95 | +1.28% | 0.39 | 10.45% |
| 2026-03-13 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 0.41 | 11.26% |
| 2026-03-12 | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 0.41 | 11.27% |
| 2026-03-11 | 0.96 | 0.97 | 0.95 | 0.95 | -0.52% | 0.62 | 16.46% |
| 2026-03-10 | 0.96 | 0.96 | 0.95 | 0.96 | +0.84% | 0.52 | 13.78% |
| 2026-03-09 | 0.95 | 0.95 | 0.93 | 0.95 | -1.76% | 0.69 | 18.52% |
| 2026-03-06 | 0.95 | 0.97 | 0.94 | 0.97 | +2.44% | 0.38 | 10.08% |
| 2026-03-05 | 0.95 | 0.96 | 0.94 | 0.94 | -0.63% | 0.45 | 11.35% |
| 2026-03-04 | 0.96 | 0.96 | 0.94 | 0.95 | -1.25% | 1.14 | 28.74% |
| 2026-03-03 | 0.98 | 0.99 | 0.96 | 0.96 | -2.24% | 0.82 | 20.47% |
| 2026-03-02 | 0.99 | 0.99 | 0.98 | 0.98 | -1.60% | 1.08 | 26.40% |
| 2026-02-27 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.52 | 12.52% |
| 2026-02-26 | 1.02 | 1.02 | 1.00 | 1.00 | -1.67% | 0.51 | 12.28% |
| 2026-02-25 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00% | 0.92 | 21.56% |