华安国证港股通消费主题ETF sz.159285
0.81
-0.37%
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 | 0.98 | 0.99 | 0.98 | 0.98 | -0.51% | 0.05 | 1.63% |
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.12 | 3.77% |
| 2026-02-12 | 1.00 | 1.01 | 0.99 | 0.99 | -1.39% | 0.14 | 4.26% |
| 2026-02-11 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 0.27 | 8.08% |
| 2026-02-10 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.56 | 14.78% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +1.31% | 0.62 | 15.25% |
| 2026-02-06 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 0.30 | 7.14% |
| 2026-02-05 | 0.97 | 0.99 | 0.96 | 0.99 | +2.17% | 0.45 | 10.62% |
| 2026-02-04 | 0.95 | 0.97 | 0.95 | 0.97 | +1.15% | 0.18 | 4.19% |
| 2026-02-03 | 0.94 | 0.95 | 0.94 | 0.95 | +1.92% | 0.17 | 3.91% |
| 2026-02-02 | 0.95 | 0.95 | 0.94 | 0.94 | -1.37% | 0.12 | 2.83% |
| 2026-01-30 | 0.97 | 0.97 | 0.95 | 0.95 | -2.06% | 0.08 | 1.82% |
| 2026-01-29 | 0.96 | 0.97 | 0.95 | 0.97 | +1.36% | 0.24 | 5.57% |
| 2026-01-28 | 0.95 | 0.96 | 0.94 | 0.96 | +0.84% | 0.30 | 6.79% |
| 2026-01-27 | 0.95 | 0.95 | 0.94 | 0.95 | 0.00% | 0.10 | 2.25% |
| 2026-01-26 | 0.95 | 0.96 | 0.94 | 0.95 | -0.52% | 0.10 | 2.23% |
| 2026-01-23 | 0.95 | 0.96 | 0.95 | 0.95 | +0.53% | 0.15 | 3.28% |
| 2026-01-22 | 0.94 | 0.95 | 0.94 | 0.95 | +1.39% | 0.20 | 4.43% |
| 2026-01-21 | 0.94 | 0.94 | 0.93 | 0.94 | -0.53% | 0.13 | 2.79% |
| 2026-01-20 | 0.93 | 0.95 | 0.92 | 0.94 | +1.84% | 0.51 | 11.12% |