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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 0.93 | 0.93 | 0.92 | 0.92 | -0.32% | 0.11 | 2.42% |
| 2026-01-16 | 0.94 | 0.94 | 0.93 | 0.93 | -0.32% | 0.08 | 1.71% |
| 2026-01-15 | 0.93 | 0.94 | 0.93 | 0.93 | +0.32% | 0.17 | 3.66% |
| 2026-01-14 | 0.92 | 0.93 | 0.92 | 0.93 | +0.54% | 0.11 | 2.28% |
| 2026-01-13 | 0.93 | 0.93 | 0.92 | 0.92 | -0.65% | 0.12 | 2.50% |
| 2026-01-12 | 0.92 | 0.93 | 0.92 | 0.93 | +0.43% | 0.15 | 3.10% |
| 2026-01-09 | 0.92 | 0.93 | 0.92 | 0.92 | +0.11% | 0.09 | 1.83% |
| 2026-01-08 | 0.93 | 0.93 | 0.92 | 0.92 | -0.75% | 0.09 | 1.91% |
| 2026-01-07 | 0.93 | 0.94 | 0.93 | 0.93 | +0.11% | 0.07 | 1.51% |
| 2026-01-06 | 0.92 | 0.93 | 0.92 | 0.93 | +0.76% | 0.10 | 2.19% |
| 2026-01-05 | 0.91 | 0.93 | 0.91 | 0.92 | +1.21% | 0.04 | 0.89% |