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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.02 | 1.03 | 1.01 | 1.02 | -0.39% | 0.75 | 17.81% |
| 2026-02-13 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.65 | 15.36% |
| 2026-02-12 | 1.04 | 1.04 | 1.02 | 1.02 | -1.63% | 0.65 | 15.07% |
| 2026-02-11 | 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | 0.88 | 19.90% |
| 2026-02-10 | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 1.02 | 22.65% |
| 2026-02-09 | 1.04 | 1.04 | 1.03 | 1.04 | +1.56% | 1.15 | 25.41% |
| 2026-02-06 | 1.02 | 1.03 | 1.01 | 1.02 | +0.10% | 1.32 | 28.94% |
| 2026-02-05 | 1.00 | 1.02 | 1.00 | 1.02 | +2.10% | 2.00 | 43.80% |
| 2026-02-04 | 0.99 | 1.00 | 0.98 | 1.00 | +1.11% | 0.92 | 20.57% |
| 2026-02-03 | 0.98 | 0.99 | 0.98 | 0.99 | +1.95% | 1.03 | 23.21% |
| 2026-02-02 | 0.98 | 0.99 | 0.97 | 0.97 | -1.22% | 0.47 | 10.77% |
| 2026-01-30 | 1.00 | 1.00 | 0.98 | 0.98 | -2.19% | 0.59 | 13.18% |
| 2026-01-29 | 0.99 | 1.01 | 0.99 | 1.01 | +1.41% | 0.67 | 14.88% |
| 2026-01-28 | 0.99 | 1.00 | 0.98 | 0.99 | +0.61% | 0.50 | 11.21% |
| 2026-01-27 | 0.98 | 0.99 | 0.98 | 0.99 | +0.20% | 0.31 | 6.94% |
| 2026-01-26 | 0.99 | 1.00 | 0.98 | 0.98 | -0.71% | 0.26 | 5.92% |
| 2026-01-23 | 0.99 | 1.00 | 0.99 | 0.99 | +0.71% | 0.38 | 8.49% |
| 2026-01-22 | 0.97 | 0.99 | 0.97 | 0.98 | +1.13% | 0.47 | 10.53% |
| 2026-01-21 | 0.98 | 0.98 | 0.97 | 0.97 | -0.61% | 0.39 | 8.96% |
| 2026-01-20 | 0.96 | 0.98 | 0.96 | 0.98 | +1.56% | 0.56 | 12.67% |