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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.02 | 1.01 | 1.01 | -0.59% | 0.56 | 4.34% |
| 2026-02-12 | 1.03 | 1.03 | 1.02 | 1.02 | -1.07% | 0.42 | 3.22% |
| 2026-02-11 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.50 | 3.86% |
| 2026-02-10 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.50 | 3.84% |
| 2026-02-09 | 1.02 | 1.02 | 1.01 | 1.02 | +1.79% | 0.58 | 4.48% |
| 2026-02-06 | 0.99 | 1.01 | 0.99 | 1.00 | -0.20% | 0.56 | 4.39% |
| 2026-02-05 | 1.00 | 1.01 | 0.99 | 1.01 | -0.59% | 0.78 | 6.23% |
| 2026-02-04 | 1.01 | 1.01 | 0.99 | 1.01 | -0.88% | 0.86 | 6.88% |
| 2026-02-03 | 1.03 | 1.03 | 1.00 | 1.02 | 0.00% | 0.90 | 7.23% |
| 2026-02-02 | 1.02 | 1.05 | 1.02 | 1.02 | -4.13% | 0.76 | 6.12% |
| 2026-01-30 | 1.07 | 1.08 | 1.06 | 1.06 | -1.75% | 0.35 | 2.72% |
| 2026-01-29 | 1.09 | 1.09 | 1.08 | 1.08 | -1.00% | 0.62 | 4.73% |
| 2026-01-28 | 1.07 | 1.09 | 1.07 | 1.09 | +2.05% | 0.71 | 5.37% |
| 2026-01-27 | 1.07 | 1.07 | 1.06 | 1.07 | +0.94% | 0.56 | 4.33% |
| 2026-01-26 | 1.08 | 1.08 | 1.06 | 1.06 | -1.57% | 0.54 | 4.16% |
| 2026-01-23 | 1.08 | 1.08 | 1.07 | 1.08 | +0.75% | 0.53 | 3.99% |
| 2026-01-22 | 1.08 | 1.08 | 1.07 | 1.07 | +0.09% | 0.53 | 4.05% |
| 2026-01-21 | 1.05 | 1.07 | 1.05 | 1.07 | +0.47% | 0.53 | 4.09% |
| 2026-01-20 | 1.08 | 1.08 | 1.06 | 1.07 | -1.20% | 0.46 | 3.51% |
| 2026-01-19 | 1.09 | 1.09 | 1.08 | 1.08 | -1.73% | 0.50 | 3.80% |