鹏华中证港股通科技ETF sz.159751
0.92
+1.55%
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 | 0.91 | 0.92 | 0.90 | 0.92 | +1.55% | 0.56 | 5.06% |
| 2026-05-21 | 0.92 | 0.93 | 0.90 | 0.90 | -0.99% | 0.74 | 6.70% |
| 2026-05-20 | 0.90 | 0.91 | 0.90 | 0.91 | -0.11% | 0.47 | 4.22% |
| 2026-05-19 | 0.91 | 0.92 | 0.90 | 0.91 | +0.22% | 0.56 | 5.09% |
| 2026-05-18 | 0.92 | 0.92 | 0.91 | 0.91 | -1.83% | 0.77 | 6.98% |
| 2026-05-15 | 0.94 | 0.95 | 0.92 | 0.93 | -2.32% | 0.72 | 6.39% |
| 2026-05-14 | 0.98 | 0.98 | 0.95 | 0.95 | -0.63% | 0.83 | 7.17% |
| 2026-05-13 | 0.95 | 0.96 | 0.94 | 0.95 | 0.00% | 0.45 | 3.93% |
| 2026-05-12 | 0.97 | 0.97 | 0.95 | 0.95 | -1.04% | 0.45 | 3.82% |
| 2026-05-11 | 0.96 | 0.96 | 0.95 | 0.96 | +0.63% | 0.47 | 4.07% |
| 2026-05-08 | 0.96 | 0.96 | 0.95 | 0.96 | -1.03% | 0.36 | 3.12% |
| 2026-05-07 | 0.96 | 0.97 | 0.96 | 0.97 | +2.43% | 0.69 | 5.80% |
| 2026-05-06 | 0.95 | 0.95 | 0.94 | 0.95 | +1.28% | 0.56 | 4.85% |
| 2026-04-30 | 0.93 | 0.94 | 0.93 | 0.93 | -0.11% | 0.41 | 3.61% |
| 2026-04-29 | 0.93 | 0.94 | 0.93 | 0.94 | +0.86% | 0.43 | 3.71% |
| 2026-04-28 | 0.94 | 0.94 | 0.92 | 0.93 | -1.70% | 0.41 | 3.57% |
| 2026-04-27 | 0.94 | 0.95 | 0.94 | 0.94 | +0.75% | 0.48 | 4.14% |
| 2026-04-24 | 0.93 | 0.94 | 0.92 | 0.94 | +0.21% | 0.59 | 5.20% |
| 2026-04-23 | 0.96 | 0.96 | 0.93 | 0.93 | -2.20% | 0.64 | 5.56% |
| 2026-04-22 | 0.96 | 0.96 | 0.95 | 0.95 | -0.93% | 0.42 | 3.60% |