华夏标普500ETF(QDII) sz.159655
1.87
+1.30%
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 | 1.78 | 1.79 | 1.78 | 1.79 | +0.56% | 0.66 | 1.77% |
| 2026-04-20 | 1.78 | 1.79 | 1.78 | 1.78 | +0.28% | 0.95 | 2.55% |
| 2026-04-17 | 1.78 | 1.78 | 1.77 | 1.78 | +0.11% | 0.52 | 1.42% |
| 2026-04-16 | 1.77 | 1.78 | 1.77 | 1.78 | +1.08% | 0.61 | 1.65% |
| 2026-04-15 | 1.76 | 1.77 | 1.75 | 1.76 | +0.92% | 0.64 | 1.76% |
| 2026-04-14 | 1.75 | 1.75 | 1.74 | 1.74 | +1.28% | 1.06 | 2.95% |
| 2026-04-13 | 1.72 | 1.73 | 1.72 | 1.72 | -0.75% | 0.48 | 1.34% |
| 2026-04-10 | 1.74 | 1.74 | 1.73 | 1.73 | +0.76% | 0.52 | 1.45% |
| 2026-04-09 | 1.72 | 1.73 | 1.71 | 1.72 | -0.64% | 0.64 | 1.80% |
| 2026-04-08 | 1.72 | 1.74 | 1.72 | 1.73 | +3.04% | 1.23 | 3.43% |
| 2026-04-07 | 1.68 | 1.68 | 1.68 | 1.68 | +0.30% | 0.34 | 0.98% |
| 2026-04-03 | 1.68 | 1.68 | 1.67 | 1.67 | +0.36% | 0.44 | 1.27% |
| 2026-04-02 | 1.70 | 1.70 | 1.65 | 1.67 | -1.82% | 1.38 | 4.00% |
| 2026-04-01 | 1.67 | 1.70 | 1.67 | 1.70 | +3.60% | 1.20 | 3.45% |
| 2026-03-31 | 1.65 | 1.66 | 1.64 | 1.64 | -0.61% | 0.55 | 1.60% |
| 2026-03-30 | 1.65 | 1.66 | 1.64 | 1.65 | -1.37% | 0.64 | 1.89% |
| 2026-03-27 | 1.66 | 1.68 | 1.65 | 1.67 | -0.12% | 0.49 | 1.43% |
| 2026-03-26 | 1.68 | 1.69 | 1.67 | 1.68 | -0.18% | 0.55 | 1.60% |
| 2026-03-25 | 1.68 | 1.69 | 1.68 | 1.68 | +0.42% | 0.98 | 2.81% |
| 2026-03-24 | 1.65 | 1.67 | 1.65 | 1.67 | +2.45% | 1.10 | 3.23% |