华安国证港股通消费主题ETF sz.159285
0.81
-0.74%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.82 | 0.82 | 0.81 | 0.81 | -0.74% | 0.14 | 5.57% |
| 2026-05-21 | 0.82 | 0.83 | 0.82 | 0.82 | -0.73% | 0.08 | 3.33% |
| 2026-05-20 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.11 | 4.44% |
| 2026-05-19 | 0.82 | 0.83 | 0.82 | 0.82 | +0.24% | 0.10 | 3.83% |
| 2026-05-18 | 0.83 | 0.84 | 0.82 | 0.82 | -1.68% | 0.12 | 4.86% |
| 2026-05-15 | 0.84 | 0.84 | 0.83 | 0.83 | -0.71% | 0.11 | 4.35% |
| 2026-05-14 | 0.85 | 0.86 | 0.84 | 0.84 | -1.06% | 0.15 | 5.85% |
| 2026-05-13 | 0.85 | 0.86 | 0.85 | 0.85 | -0.59% | 0.09 | 3.46% |
| 2026-05-12 | 0.86 | 0.86 | 0.85 | 0.85 | -0.47% | 0.10 | 3.62% |
| 2026-05-11 | 0.86 | 0.86 | 0.85 | 0.86 | -0.23% | 0.13 | 4.77% |
| 2026-05-08 | 0.86 | 0.87 | 0.86 | 0.86 | -0.23% | 0.12 | 4.33% |
| 2026-05-07 | 0.85 | 0.87 | 0.85 | 0.86 | +1.17% | 0.26 | 9.38% |
| 2026-05-06 | 0.86 | 0.86 | 0.85 | 0.85 | -1.05% | 0.10 | 3.68% |
| 2026-04-30 | 0.87 | 0.87 | 0.86 | 0.86 | -0.58% | 0.08 | 2.96% |
| 2026-04-29 | 0.86 | 0.87 | 0.86 | 0.87 | +1.17% | 0.09 | 3.38% |
| 2026-04-28 | 0.86 | 0.86 | 0.85 | 0.86 | -1.04% | 0.11 | 3.87% |
| 2026-04-27 | 0.87 | 0.87 | 0.86 | 0.86 | -0.23% | 0.08 | 2.89% |
| 2026-04-24 | 0.86 | 0.87 | 0.86 | 0.87 | +0.12% | 0.09 | 3.26% |
| 2026-04-23 | 0.88 | 0.88 | 0.86 | 0.87 | -1.14% | 0.13 | 4.69% |
| 2026-04-22 | 0.89 | 0.89 | 0.88 | 0.88 | -1.35% | 0.07 | 2.35% |