万家恒生互联网科技业ETF(QDII) sz.159202
0.87
-0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.88 | 0.88 | 0.87 | 0.87 | -0.91% | 0.34 | 3.01% |
| 2026-05-22 | 0.88 | 0.89 | 0.87 | 0.88 | +1.26% | 0.92 | 8.08% |
| 2026-05-21 | 0.91 | 0.91 | 0.87 | 0.87 | -3.22% | 1.43 | 12.41% |
| 2026-05-20 | 0.91 | 0.91 | 0.89 | 0.90 | -1.42% | 0.76 | 6.52% |
| 2026-05-19 | 0.90 | 0.91 | 0.90 | 0.91 | +1.44% | 1.11 | 9.47% |
| 2026-05-18 | 0.91 | 0.91 | 0.89 | 0.90 | -1.10% | 1.16 | 9.96% |
| 2026-05-15 | 0.93 | 0.93 | 0.91 | 0.91 | -2.78% | 1.30 | 10.95% |
| 2026-05-14 | 0.96 | 0.97 | 0.94 | 0.94 | +0.21% | 2.00 | 16.23% |
| 2026-05-13 | 0.93 | 0.94 | 0.92 | 0.93 | +0.65% | 1.37 | 11.36% |
| 2026-05-12 | 0.94 | 0.94 | 0.93 | 0.93 | -0.64% | 1.05 | 8.66% |
| 2026-05-11 | 0.94 | 0.94 | 0.93 | 0.93 | -1.48% | 1.30 | 10.84% |
| 2026-05-08 | 0.94 | 0.95 | 0.93 | 0.95 | +0.85% | 0.79 | 6.51% |
| 2026-05-07 | 0.93 | 0.94 | 0.93 | 0.94 | +2.96% | 1.53 | 12.66% |
| 2026-05-06 | 0.91 | 0.92 | 0.90 | 0.91 | +1.90% | 1.40 | 11.83% |
| 2026-04-30 | 0.90 | 0.90 | 0.89 | 0.90 | -0.55% | 0.96 | 8.27% |
| 2026-04-29 | 0.90 | 0.91 | 0.90 | 0.90 | +0.56% | 0.98 | 8.38% |
| 2026-04-28 | 0.91 | 0.91 | 0.89 | 0.90 | -1.97% | 0.95 | 8.16% |
| 2026-04-27 | 0.92 | 0.92 | 0.91 | 0.91 | -0.22% | 0.63 | 5.31% |
| 2026-04-24 | 0.91 | 0.92 | 0.90 | 0.92 | -0.22% | 0.89 | 7.54% |
| 2026-04-23 | 0.93 | 0.93 | 0.92 | 0.92 | -1.61% | 1.05 | 8.81% |