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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.05 | 1.05 | 1.02 | 1.03 | -3.48% | 2.25 | 17.25% |
| 2026-02-13 | 1.06 | 1.06 | 1.05 | 1.06 | -0.93% | 1.67 | 13.09% |
| 2026-02-12 | 1.08 | 1.08 | 1.07 | 1.07 | -1.56% | 1.35 | 10.40% |
| 2026-02-11 | 1.08 | 1.10 | 1.08 | 1.09 | +0.65% | 0.82 | 6.20% |
| 2026-02-10 | 1.09 | 1.10 | 1.08 | 1.08 | -0.28% | 1.01 | 7.68% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +1.40% | 1.20 | 9.15% |
| 2026-02-06 | 1.06 | 1.08 | 1.06 | 1.07 | -0.93% | 1.18 | 9.13% |
| 2026-02-05 | 1.07 | 1.08 | 1.06 | 1.08 | -0.46% | 1.85 | 14.39% |
| 2026-02-04 | 1.10 | 1.10 | 1.07 | 1.09 | -2.07% | 1.94 | 15.34% |
| 2026-02-03 | 1.13 | 1.13 | 1.08 | 1.11 | -0.45% | 2.26 | 17.74% |
| 2026-02-02 | 1.15 | 1.15 | 1.11 | 1.11 | -3.63% | 1.17 | 8.97% |
| 2026-01-30 | 1.17 | 1.17 | 1.16 | 1.16 | -1.95% | 1.05 | 7.82% |
| 2026-01-29 | 1.18 | 1.19 | 1.17 | 1.18 | -0.59% | 1.82 | 13.32% |
| 2026-01-28 | 1.17 | 1.19 | 1.17 | 1.19 | +1.54% | 1.55 | 11.38% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.17 | +0.78% | 1.08 | 8.07% |
| 2026-01-26 | 1.17 | 1.17 | 1.16 | 1.16 | -1.11% | 0.88 | 6.61% |
| 2026-01-23 | 1.18 | 1.18 | 1.17 | 1.17 | +0.86% | 1.14 | 8.40% |
| 2026-01-22 | 1.17 | 1.17 | 1.16 | 1.16 | +0.61% | 1.55 | 11.79% |
| 2026-01-21 | 1.14 | 1.16 | 1.14 | 1.16 | +0.17% | 1.21 | 9.43% |
| 2026-01-20 | 1.16 | 1.17 | 1.15 | 1.15 | -0.77% | 1.24 | 9.64% |