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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.91 | 0.92 | 0.90 | 0.92 | +2.58% | 1.11 | 8.38% |
| 2026-03-23 | 0.91 | 0.92 | 0.89 | 0.89 | -3.77% | 1.65 | 12.97% |
| 2026-03-20 | 0.95 | 0.95 | 0.93 | 0.93 | -3.23% | 1.17 | 8.88% |
| 2026-03-19 | 0.97 | 0.98 | 0.96 | 0.96 | -3.03% | 1.21 | 9.50% |
| 2026-03-18 | 0.98 | 0.99 | 0.97 | 0.99 | +1.02% | 1.21 | 9.30% |
| 2026-03-17 | 0.99 | 1.00 | 0.98 | 0.98 | -0.71% | 1.25 | 9.50% |
| 2026-03-16 | 0.97 | 0.99 | 0.96 | 0.99 | +2.39% | 1.09 | 8.47% |
| 2026-03-13 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00% | 1.09 | 8.56% |
| 2026-03-12 | 0.97 | 0.98 | 0.96 | 0.96 | -1.23% | 1.12 | 8.75% |
| 2026-03-11 | 0.99 | 0.99 | 0.97 | 0.97 | -0.51% | 1.19 | 9.19% |
| 2026-03-10 | 0.98 | 0.98 | 0.96 | 0.98 | +2.62% | 1.40 | 10.82% |
| 2026-03-09 | 0.94 | 0.96 | 0.93 | 0.95 | -1.34% | 1.27 | 10.36% |
| 2026-03-06 | 0.94 | 0.97 | 0.94 | 0.97 | +3.09% | 1.48 | 12.00% |
| 2026-03-05 | 0.95 | 0.95 | 0.93 | 0.94 | +0.32% | 1.80 | 14.86% |
| 2026-03-04 | 0.94 | 0.95 | 0.93 | 0.94 | -1.68% | 2.07 | 17.08% |
| 2026-03-03 | 0.97 | 0.97 | 0.95 | 0.95 | -1.55% | 1.67 | 13.44% |
| 2026-03-02 | 0.98 | 0.98 | 0.96 | 0.97 | -3.49% | 1.30 | 10.35% |
| 2026-02-27 | 0.99 | 1.01 | 0.99 | 1.00 | +0.20% | 1.06 | 8.18% |
| 2026-02-26 | 1.02 | 1.02 | 1.00 | 1.00 | -2.15% | 1.06 | 8.15% |
| 2026-02-25 | 1.03 | 1.03 | 1.02 | 1.02 | -0.39% | 0.98 | 7.40% |