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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.87 | 0.88 | 0.85 | 0.85 | -4.38% | 1.44 | 10.61% |
| 2026-03-20 | 0.91 | 0.91 | 0.89 | 0.89 | -2.73% | 1.01 | 7.18% |
| 2026-03-19 | 0.92 | 0.93 | 0.91 | 0.92 | -2.45% | 1.49 | 10.34% |
| 2026-03-18 | 0.93 | 0.94 | 0.92 | 0.94 | +0.97% | 1.43 | 9.80% |
| 2026-03-17 | 0.94 | 0.95 | 0.93 | 0.93 | -0.64% | 1.40 | 9.57% |
| 2026-03-16 | 0.92 | 0.94 | 0.91 | 0.94 | +2.30% | 1.50 | 10.43% |
| 2026-03-13 | 0.91 | 0.93 | 0.91 | 0.91 | +0.22% | 1.22 | 8.55% |
| 2026-03-12 | 0.92 | 0.93 | 0.91 | 0.91 | -1.41% | 1.04 | 7.28% |
| 2026-03-11 | 0.94 | 0.94 | 0.92 | 0.93 | -0.64% | 1.31 | 9.12% |
| 2026-03-10 | 0.92 | 0.93 | 0.91 | 0.93 | +2.65% | 1.60 | 11.18% |
| 2026-03-09 | 0.90 | 0.91 | 0.89 | 0.91 | -1.20% | 1.64 | 11.86% |
| 2026-03-06 | 0.89 | 0.92 | 0.89 | 0.92 | +3.38% | 1.57 | 11.19% |
| 2026-03-05 | 0.90 | 0.91 | 0.88 | 0.89 | -0.34% | 1.23 | 8.89% |
| 2026-03-04 | 0.89 | 0.91 | 0.89 | 0.89 | -2.09% | 1.66 | 11.99% |
| 2026-03-03 | 0.94 | 0.94 | 0.91 | 0.91 | -2.78% | 1.70 | 11.98% |
| 2026-03-02 | 0.95 | 0.97 | 0.93 | 0.94 | -3.60% | 1.32 | 9.15% |
| 2026-02-27 | 0.97 | 0.98 | 0.96 | 0.97 | -0.82% | 1.52 | 10.20% |
| 2026-02-26 | 1.00 | 1.00 | 0.98 | 0.98 | -2.20% | 0.79 | 5.21% |
| 2026-02-25 | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.76 | 4.97% |
| 2026-02-24 | 1.03 | 1.03 | 1.00 | 1.00 | -2.81% | 0.95 | 6.19% |