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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.98 | 1.98 | 1.93 | 1.94 | -3.81% | 6.16 | 4.80% |
| 2026-03-20 | 2.04 | 2.05 | 2.02 | 2.02 | -0.93% | 3.27 | 2.44% |
| 2026-03-19 | 2.04 | 2.06 | 2.03 | 2.04 | -1.45% | 3.93 | 2.93% |
| 2026-03-18 | 2.08 | 2.09 | 2.06 | 2.07 | +1.37% | 6.47 | 4.75% |
| 2026-03-17 | 2.07 | 2.07 | 2.04 | 2.04 | -1.35% | 4.91 | 3.63% |
| 2026-03-16 | 2.02 | 2.07 | 2.00 | 2.07 | +1.87% | 5.30 | 3.97% |
| 2026-03-13 | 2.03 | 2.04 | 2.03 | 2.03 | -0.83% | 2.49 | 1.86% |
| 2026-03-12 | 2.01 | 2.05 | 2.01 | 2.05 | -0.63% | 3.34 | 2.49% |
| 2026-03-11 | 2.07 | 2.08 | 2.06 | 2.06 | 0.00% | 3.71 | 2.73% |
| 2026-03-10 | 2.07 | 2.08 | 2.04 | 2.06 | +2.84% | 5.06 | 3.75% |
| 2026-03-09 | 1.97 | 2.02 | 1.97 | 2.00 | -3.09% | 6.84 | 5.22% |
| 2026-03-06 | 2.06 | 2.08 | 2.05 | 2.07 | +0.49% | 4.67 | 3.44% |
| 2026-03-05 | 2.02 | 2.07 | 2.01 | 2.06 | +4.41% | 9.26 | 6.88% |
| 2026-03-04 | 2.01 | 2.02 | 1.96 | 1.97 | -2.04% | 4.94 | 3.79% |
| 2026-03-03 | 2.05 | 2.06 | 2.00 | 2.01 | -1.95% | 4.82 | 3.61% |
| 2026-03-02 | 2.09 | 2.10 | 2.05 | 2.05 | -2.98% | 4.88 | 3.59% |
| 2026-02-27 | 2.12 | 2.12 | 2.10 | 2.12 | -1.08% | 3.32 | 2.39% |
| 2026-02-26 | 2.11 | 2.15 | 2.10 | 2.14 | +2.20% | 5.37 | 3.84% |
| 2026-02-25 | 2.09 | 2.10 | 2.09 | 2.09 | +0.53% | 2.26 | 1.64% |
| 2026-02-24 | 2.06 | 2.09 | 2.06 | 2.08 | -0.38% | 2.67 | 1.96% |