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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.06 | 2.09 | 2.06 | 2.09 | -0.10% | 3.37 | 2.48% |
| 2026-02-12 | 2.11 | 2.11 | 2.09 | 2.09 | -0.76% | 2.34 | 1.70% |
| 2026-02-11 | 2.10 | 2.11 | 2.10 | 2.11 | -0.28% | 2.44 | 1.77% |
| 2026-02-10 | 2.13 | 2.14 | 2.11 | 2.11 | -0.52% | 3.30 | 2.37% |
| 2026-02-09 | 2.13 | 2.13 | 2.12 | 2.12 | +2.21% | 4.37 | 3.13% |
| 2026-02-06 | 2.06 | 2.09 | 2.06 | 2.08 | -1.24% | 5.34 | 3.93% |
| 2026-02-05 | 2.11 | 2.11 | 2.08 | 2.10 | -1.91% | 7.32 | 5.34% |
| 2026-02-04 | 2.14 | 2.16 | 2.13 | 2.15 | -1.78% | 5.73 | 4.08% |
| 2026-02-03 | 2.16 | 2.19 | 2.14 | 2.19 | +2.82% | 5.57 | 3.93% |
| 2026-02-02 | 2.18 | 2.18 | 2.11 | 2.12 | -3.76% | 7.05 | 5.02% |
| 2026-01-30 | 2.18 | 2.23 | 2.18 | 2.21 | -0.90% | 4.00 | 2.77% |
| 2026-01-29 | 2.24 | 2.24 | 2.23 | 2.23 | -1.02% | 4.49 | 3.07% |
| 2026-01-28 | 2.25 | 2.26 | 2.23 | 2.25 | +1.31% | 6.19 | 4.21% |
| 2026-01-27 | 2.21 | 2.23 | 2.21 | 2.22 | +1.65% | 4.88 | 3.36% |
| 2026-01-26 | 2.20 | 2.21 | 2.18 | 2.19 | -1.80% | 5.37 | 3.74% |
| 2026-01-23 | 2.24 | 2.24 | 2.23 | 2.23 | -0.45% | 3.69 | 2.52% |
| 2026-01-22 | 2.25 | 2.25 | 2.22 | 2.24 | +1.87% | 5.04 | 3.45% |
| 2026-01-21 | 2.18 | 2.21 | 2.18 | 2.19 | +0.14% | 5.54 | 3.85% |
| 2026-01-20 | 2.21 | 2.21 | 2.18 | 2.19 | -0.99% | 5.02 | 3.50% |
| 2026-01-19 | 2.25 | 2.25 | 2.21 | 2.21 | -2.38% | 8.65 | 5.94% |