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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.77 | 1.79 | 1.77 | 1.79 | -0.39% | 0.62 | 1.71% |
| 2026-02-12 | 1.80 | 1.81 | 1.80 | 1.80 | -0.17% | 0.76 | 2.06% |
| 2026-02-11 | 1.80 | 1.81 | 1.80 | 1.80 | 0.00% | 0.50 | 1.36% |
| 2026-02-10 | 1.80 | 1.81 | 1.80 | 1.80 | +0.06% | 0.75 | 2.03% |
| 2026-02-09 | 1.79 | 1.80 | 1.79 | 1.80 | +2.44% | 1.03 | 2.83% |
| 2026-02-06 | 1.75 | 1.77 | 1.75 | 1.76 | -1.40% | 1.42 | 3.96% |
| 2026-02-05 | 1.78 | 1.78 | 1.77 | 1.78 | -0.28% | 0.80 | 2.20% |
| 2026-02-04 | 1.77 | 1.79 | 1.77 | 1.79 | +0.06% | 0.84 | 2.31% |
| 2026-02-03 | 1.79 | 1.80 | 1.78 | 1.79 | +1.71% | 1.49 | 4.11% |
| 2026-02-02 | 1.80 | 1.80 | 1.75 | 1.76 | -2.44% | 1.79 | 4.98% |
| 2026-01-30 | 1.80 | 1.81 | 1.79 | 1.80 | -0.39% | 1.89 | 5.17% |
| 2026-01-29 | 1.81 | 1.81 | 1.80 | 1.81 | -0.49% | 0.90 | 2.46% |
| 2026-01-28 | 1.81 | 1.82 | 1.81 | 1.82 | +0.55% | 0.86 | 2.34% |
| 2026-01-27 | 1.80 | 1.81 | 1.79 | 1.81 | +1.01% | 0.81 | 2.23% |
| 2026-01-26 | 1.80 | 1.80 | 1.78 | 1.79 | -0.72% | 1.21 | 3.32% |
| 2026-01-23 | 1.82 | 1.82 | 1.80 | 1.80 | -0.77% | 1.29 | 3.53% |
| 2026-01-22 | 1.81 | 1.82 | 1.81 | 1.82 | +0.89% | 0.73 | 1.97% |
| 2026-01-21 | 1.79 | 1.80 | 1.78 | 1.80 | 0.00% | 0.77 | 2.13% |
| 2026-01-20 | 1.81 | 1.81 | 1.80 | 1.80 | -0.61% | 0.61 | 1.67% |
| 2026-01-19 | 1.81 | 1.82 | 1.81 | 1.81 | -0.77% | 0.64 | 1.74% |