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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.91 | 0.91 | 0.90 | 0.90 | -0.33% | 0.85 | 5.65% |
| 2026-04-20 | 0.90 | 0.91 | 0.90 | 0.91 | +1.11% | 1.25 | 8.25% |
| 2026-04-17 | 0.90 | 0.91 | 0.89 | 0.90 | -0.88% | 0.68 | 4.49% |
| 2026-04-16 | 0.89 | 0.91 | 0.89 | 0.91 | +3.43% | 1.45 | 9.67% |
| 2026-04-15 | 0.88 | 0.89 | 0.87 | 0.88 | +1.74% | 1.22 | 8.28% |
| 2026-04-14 | 0.86 | 0.87 | 0.85 | 0.86 | +0.94% | 0.79 | 5.47% |
| 2026-04-13 | 0.85 | 0.86 | 0.85 | 0.85 | -1.39% | 0.81 | 5.67% |
| 2026-04-10 | 0.87 | 0.88 | 0.86 | 0.86 | -0.35% | 1.54 | 10.61% |
| 2026-04-09 | 0.87 | 0.87 | 0.86 | 0.87 | -1.14% | 0.76 | 5.26% |
| 2026-04-08 | 0.86 | 0.88 | 0.86 | 0.88 | +4.78% | 2.03 | 14.02% |
| 2026-04-07 | 0.83 | 0.84 | 0.83 | 0.84 | +0.60% | 0.21 | 1.50% |
| 2026-04-03 | 0.84 | 0.84 | 0.83 | 0.83 | -0.24% | 0.27 | 1.94% |
| 2026-04-02 | 0.85 | 0.85 | 0.83 | 0.83 | -3.02% | 1.10 | 8.01% |
| 2026-04-01 | 0.86 | 0.86 | 0.85 | 0.86 | +2.63% | 1.35 | 9.85% |
| 2026-03-31 | 0.85 | 0.86 | 0.83 | 0.84 | -1.64% | 1.28 | 9.57% |
| 2026-03-30 | 0.86 | 0.86 | 0.84 | 0.85 | -2.29% | 1.18 | 8.82% |
| 2026-03-27 | 0.86 | 0.88 | 0.86 | 0.87 | +0.35% | 1.37 | 10.01% |
| 2026-03-26 | 0.89 | 0.89 | 0.87 | 0.87 | -2.03% | 1.03 | 7.48% |
| 2026-03-25 | 0.88 | 0.90 | 0.87 | 0.89 | +2.07% | 2.23 | 16.05% |
| 2026-03-24 | 0.86 | 0.87 | 0.85 | 0.87 | +2.12% | 1.55 | 11.48% |