景顺长城纳斯达克科技ETF(QDII) sz.159509
2.64
+2.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.60 | 2.64 | 2.60 | 2.64 | +2.93% | 13.23 | 7.63% |
| 2026-05-21 | 2.59 | 2.61 | 2.56 | 2.56 | +1.55% | 13.98 | 8.16% |
| 2026-05-20 | 2.49 | 2.53 | 2.48 | 2.52 | +0.64% | 10.22 | 6.17% |
| 2026-05-19 | 2.47 | 2.51 | 2.44 | 2.51 | +1.01% | 10.02 | 6.12% |
| 2026-05-18 | 2.53 | 2.54 | 2.48 | 2.48 | -2.82% | 13.00 | 7.85% |
| 2026-05-15 | 2.58 | 2.61 | 2.54 | 2.55 | -1.20% | 14.42 | 8.47% |
| 2026-05-14 | 2.60 | 2.62 | 2.58 | 2.58 | -0.42% | 11.82 | 6.88% |
| 2026-05-13 | 2.55 | 2.60 | 2.54 | 2.60 | +1.72% | 11.93 | 6.98% |
| 2026-05-12 | 2.57 | 2.59 | 2.55 | 2.55 | -1.51% | 9.77 | 5.75% |
| 2026-05-11 | 2.62 | 2.63 | 2.57 | 2.59 | +1.93% | 13.88 | 8.08% |
| 2026-05-08 | 2.53 | 2.55 | 2.50 | 2.54 | -0.12% | 12.61 | 7.54% |
| 2026-05-07 | 2.62 | 2.64 | 2.54 | 2.54 | +0.12% | 28.87 | 16.87% |
| 2026-05-06 | 2.48 | 2.60 | 2.47 | 2.54 | +6.09% | 40.13 | 23.86% |
| 2026-04-30 | 2.39 | 2.40 | 2.37 | 2.40 | +1.18% | 8.72 | 5.52% |
| 2026-04-29 | 2.35 | 2.37 | 2.35 | 2.37 | +0.08% | 6.73 | 4.30% |
| 2026-04-28 | 2.38 | 2.38 | 2.36 | 2.37 | -0.17% | 6.04 | 3.84% |
| 2026-04-27 | 2.37 | 2.38 | 2.36 | 2.37 | +3.22% | 10.08 | 6.44% |
| 2026-04-24 | 2.30 | 2.31 | 2.29 | 2.30 | -0.39% | 5.62 | 3.69% |
| 2026-04-23 | 2.31 | 2.32 | 2.29 | 2.31 | +0.30% | 9.29 | 6.08% |
| 2026-04-22 | 2.28 | 2.31 | 2.27 | 2.30 | +0.79% | 7.49 | 4.95% |