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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.67 | 1.63 | 1.63 | -3.43% | 2.29 | 6.77% |
| 2026-03-20 | 1.70 | 1.71 | 1.69 | 1.69 | -0.41% | 0.61 | 1.73% |
| 2026-03-19 | 1.71 | 1.72 | 1.69 | 1.70 | -1.91% | 0.90 | 2.56% |
| 2026-03-18 | 1.73 | 1.73 | 1.72 | 1.73 | +0.82% | 0.51 | 1.44% |
| 2026-03-17 | 1.73 | 1.73 | 1.71 | 1.72 | -0.29% | 0.63 | 1.78% |
| 2026-03-16 | 1.72 | 1.72 | 1.71 | 1.72 | -0.17% | 0.74 | 2.11% |
| 2026-03-13 | 1.73 | 1.74 | 1.72 | 1.72 | -1.20% | 0.56 | 1.59% |
| 2026-03-12 | 1.74 | 1.75 | 1.74 | 1.74 | -0.40% | 0.58 | 1.61% |
| 2026-03-11 | 1.75 | 1.75 | 1.75 | 1.75 | +0.23% | 0.56 | 1.55% |
| 2026-03-10 | 1.75 | 1.75 | 1.74 | 1.75 | +1.10% | 0.80 | 2.25% |
| 2026-03-09 | 1.72 | 1.75 | 1.72 | 1.73 | -2.21% | 1.11 | 3.15% |
| 2026-03-06 | 1.77 | 1.78 | 1.76 | 1.77 | -0.06% | 0.52 | 1.45% |
| 2026-03-05 | 1.77 | 1.78 | 1.77 | 1.77 | +0.74% | 0.68 | 1.86% |
| 2026-03-04 | 1.76 | 1.76 | 1.75 | 1.75 | -0.68% | 0.68 | 1.88% |
| 2026-03-03 | 1.76 | 1.77 | 1.76 | 1.77 | +0.86% | 1.38 | 3.81% |
| 2026-03-02 | 1.77 | 1.77 | 1.75 | 1.75 | -1.63% | 1.14 | 3.15% |
| 2026-02-27 | 1.78 | 1.78 | 1.78 | 1.78 | -0.45% | 0.64 | 1.77% |
| 2026-02-26 | 1.79 | 1.80 | 1.79 | 1.79 | +0.17% | 0.54 | 1.49% |
| 2026-02-25 | 1.79 | 1.80 | 1.78 | 1.79 | -0.06% | 0.82 | 2.25% |
| 2026-02-24 | 1.79 | 1.79 | 1.77 | 1.79 | -0.33% | 0.74 | 2.04% |