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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.29 | 2.29 | 2.23 | 2.28 | -0.22% | 9.51 | 6.35% |
| 2026-04-20 | 2.29 | 2.31 | 2.28 | 2.29 | +0.31% | 8.14 | 5.36% |
| 2026-04-17 | 2.29 | 2.30 | 2.28 | 2.28 | -1.56% | 8.15 | 5.39% |
| 2026-04-16 | 2.30 | 2.31 | 2.28 | 2.31 | +4.00% | 9.72 | 6.41% |
| 2026-04-15 | 2.22 | 2.23 | 2.21 | 2.23 | +3.49% | 7.32 | 4.98% |
| 2026-04-14 | 2.12 | 2.16 | 2.12 | 2.15 | +3.32% | 8.45 | 5.96% |
| 2026-04-13 | 2.06 | 2.09 | 2.06 | 2.08 | +0.10% | 4.38 | 3.20% |
| 2026-04-10 | 2.11 | 2.11 | 2.07 | 2.08 | +0.39% | 5.16 | 3.74% |
| 2026-04-09 | 2.09 | 2.10 | 2.07 | 2.07 | -1.71% | 5.73 | 4.17% |
| 2026-04-08 | 2.07 | 2.11 | 2.06 | 2.11 | +6.79% | 10.53 | 7.62% |
| 2026-04-07 | 1.98 | 1.99 | 1.97 | 1.97 | -0.20% | 3.41 | 2.61% |
| 2026-04-03 | 1.96 | 1.98 | 1.96 | 1.98 | +1.13% | 3.94 | 3.03% |
| 2026-04-02 | 1.96 | 1.99 | 1.95 | 1.96 | -2.25% | 7.71 | 5.96% |
| 2026-04-01 | 1.98 | 2.01 | 1.97 | 2.00 | +4.06% | 7.33 | 5.59% |
| 2026-03-31 | 1.93 | 1.93 | 1.91 | 1.92 | -0.62% | 3.01 | 2.38% |
| 2026-03-30 | 1.92 | 1.94 | 1.90 | 1.93 | -1.43% | 5.75 | 4.54% |
| 2026-03-27 | 1.94 | 1.97 | 1.94 | 1.96 | -0.30% | 5.30 | 4.12% |
| 2026-03-26 | 2.01 | 2.01 | 1.97 | 1.97 | -2.57% | 5.18 | 3.97% |
| 2026-03-25 | 2.03 | 2.04 | 2.00 | 2.02 | +0.55% | 6.04 | 4.54% |
| 2026-03-24 | 1.95 | 2.02 | 1.94 | 2.01 | +3.34% | 6.97 | 5.35% |