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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.41 | 3.45% |
| 2026-04-20 | 0.97 | 0.97 | 0.96 | 0.97 | +0.62% | 0.73 | 6.14% |
| 2026-04-17 | 0.97 | 0.97 | 0.96 | 0.96 | -1.13% | 0.53 | 4.42% |
| 2026-04-16 | 0.95 | 0.97 | 0.95 | 0.97 | +2.85% | 0.72 | 6.03% |
| 2026-04-15 | 0.95 | 0.95 | 0.94 | 0.95 | +0.96% | 0.71 | 6.05% |
| 2026-04-14 | 0.94 | 0.95 | 0.93 | 0.94 | +0.43% | 0.70 | 5.99% |
| 2026-04-13 | 0.93 | 0.94 | 0.93 | 0.93 | -0.64% | 0.42 | 3.61% |
| 2026-04-10 | 0.94 | 0.95 | 0.94 | 0.94 | +0.43% | 0.85 | 7.26% |
| 2026-04-09 | 0.94 | 0.94 | 0.93 | 0.94 | -1.37% | 0.53 | 4.54% |
| 2026-04-08 | 0.93 | 0.95 | 0.93 | 0.95 | +4.06% | 1.09 | 9.28% |
| 2026-04-07 | 0.91 | 0.91 | 0.91 | 0.91 | +0.77% | 0.13 | 1.13% |
| 2026-04-03 | 0.91 | 0.91 | 0.91 | 0.91 | -0.33% | 0.17 | 1.49% |
| 2026-04-02 | 0.92 | 0.92 | 0.90 | 0.91 | -1.94% | 0.65 | 5.72% |
| 2026-04-01 | 0.93 | 0.93 | 0.91 | 0.93 | +2.77% | 0.97 | 8.40% |
| 2026-03-31 | 0.91 | 0.92 | 0.90 | 0.90 | -0.88% | 0.60 | 5.24% |
| 2026-03-30 | 0.91 | 0.92 | 0.90 | 0.91 | -1.73% | 0.73 | 6.39% |
| 2026-03-27 | 0.91 | 0.93 | 0.90 | 0.93 | +1.65% | 1.10 | 9.37% |
| 2026-03-26 | 0.93 | 0.94 | 0.91 | 0.91 | -2.47% | 0.87 | 7.37% |
| 2026-03-25 | 0.93 | 0.94 | 0.92 | 0.93 | +1.30% | 1.06 | 8.84% |
| 2026-03-24 | 0.91 | 0.92 | 0.89 | 0.92 | +3.72% | 1.11 | 9.47% |