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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.91 | 0.92 | 0.89 | 0.89 | -3.69% | 1.12 | 9.67% |
| 2026-03-20 | 0.94 | 0.95 | 0.92 | 0.92 | -2.43% | 0.67 | 5.56% |
| 2026-03-19 | 0.95 | 0.96 | 0.94 | 0.94 | -2.28% | 0.55 | 4.47% |
| 2026-03-18 | 0.96 | 0.97 | 0.95 | 0.97 | +0.42% | 0.66 | 5.31% |
| 2026-03-17 | 0.97 | 0.99 | 0.96 | 0.96 | -0.21% | 0.99 | 7.91% |
| 2026-03-16 | 0.94 | 0.97 | 0.93 | 0.96 | +2.88% | 0.74 | 6.01% |
| 2026-03-13 | 0.94 | 0.95 | 0.93 | 0.94 | -0.53% | 0.37 | 3.09% |
| 2026-03-12 | 0.94 | 0.96 | 0.94 | 0.94 | -0.84% | 0.44 | 3.60% |
| 2026-03-11 | 0.96 | 0.96 | 0.95 | 0.95 | +0.11% | 0.67 | 5.42% |
| 2026-03-10 | 0.94 | 0.95 | 0.93 | 0.95 | +2.81% | 1.11 | 8.90% |
| 2026-03-09 | 0.91 | 0.93 | 0.90 | 0.92 | -0.54% | 0.76 | 6.32% |
| 2026-03-06 | 0.90 | 0.93 | 0.90 | 0.93 | +2.65% | 0.90 | 7.38% |
| 2026-03-05 | 0.92 | 0.92 | 0.90 | 0.91 | +0.33% | 0.73 | 6.01% |
| 2026-03-04 | 0.90 | 0.92 | 0.90 | 0.90 | -1.64% | 0.85 | 7.07% |
| 2026-03-03 | 0.95 | 0.95 | 0.91 | 0.92 | -2.96% | 0.84 | 6.77% |
| 2026-03-02 | 0.96 | 0.96 | 0.94 | 0.94 | -2.98% | 0.70 | 5.59% |
| 2026-02-27 | 0.97 | 0.98 | 0.96 | 0.97 | -0.20% | 0.55 | 4.25% |
| 2026-02-26 | 1.00 | 1.00 | 0.97 | 0.98 | -2.20% | 1.04 | 8.09% |
| 2026-02-25 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.43 | 3.30% |
| 2026-02-24 | 1.01 | 1.01 | 0.99 | 1.00 | -1.78% | 0.66 | 5.19% |