华安恒生互联网科技业ETF(QDII) sz.159688
0.83
+1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.83 | 0.84 | 0.83 | 0.83 | +1.46% | 1.09 | 7.78% |
| 2026-05-21 | 0.86 | 0.86 | 0.82 | 0.82 | -3.40% | 1.25 | 8.83% |
| 2026-05-20 | 0.86 | 0.86 | 0.85 | 0.85 | -1.27% | 0.96 | 6.68% |
| 2026-05-19 | 0.85 | 0.86 | 0.85 | 0.86 | +1.29% | 1.38 | 9.58% |
| 2026-05-18 | 0.86 | 0.86 | 0.85 | 0.85 | -1.27% | 1.40 | 9.80% |
| 2026-05-15 | 0.88 | 0.88 | 0.86 | 0.86 | -2.71% | 1.15 | 7.89% |
| 2026-05-14 | 0.92 | 0.92 | 0.89 | 0.89 | 0.00% | 1.89 | 12.49% |
| 2026-05-13 | 0.88 | 0.89 | 0.87 | 0.89 | +0.91% | 1.10 | 7.44% |
| 2026-05-12 | 0.89 | 0.90 | 0.88 | 0.88 | -0.90% | 1.43 | 9.57% |
| 2026-05-11 | 0.89 | 0.89 | 0.88 | 0.89 | -1.33% | 1.40 | 9.41% |
| 2026-05-08 | 0.89 | 0.90 | 0.89 | 0.90 | +0.45% | 1.17 | 7.80% |
| 2026-05-07 | 0.88 | 0.90 | 0.88 | 0.90 | +3.23% | 1.90 | 12.71% |
| 2026-05-06 | 0.86 | 0.88 | 0.85 | 0.87 | +2.00% | 1.38 | 9.48% |
| 2026-04-30 | 0.85 | 0.85 | 0.84 | 0.85 | -0.70% | 0.76 | 5.32% |
| 2026-04-29 | 0.85 | 0.86 | 0.85 | 0.86 | +0.94% | 0.81 | 5.61% |
| 2026-04-28 | 0.86 | 0.86 | 0.84 | 0.85 | -1.85% | 0.76 | 5.34% |
| 2026-04-27 | 0.87 | 0.87 | 0.86 | 0.86 | -0.46% | 0.96 | 6.58% |
| 2026-04-24 | 0.86 | 0.87 | 0.85 | 0.87 | -0.23% | 1.00 | 6.92% |
| 2026-04-23 | 0.88 | 0.88 | 0.87 | 0.87 | -1.58% | 0.76 | 5.17% |
| 2026-04-22 | 0.90 | 0.90 | 0.88 | 0.88 | -2.21% | 0.88 | 5.91% |