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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.04 | 1.01 | 1.03 | +0.68% | 1.02 | 6.53% |
| 2026-02-12 | 1.03 | 1.03 | 1.02 | 1.02 | -1.44% | 0.91 | 5.84% |
| 2026-02-11 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 1.01 | 6.45% |
| 2026-02-10 | 1.04 | 1.05 | 1.04 | 1.04 | -0.67% | 1.16 | 7.42% |
| 2026-02-09 | 1.05 | 1.05 | 1.04 | 1.04 | +0.97% | 1.41 | 9.02% |
| 2026-02-06 | 1.02 | 1.04 | 1.01 | 1.03 | -0.39% | 1.41 | 9.15% |
| 2026-02-05 | 1.02 | 1.04 | 1.01 | 1.04 | +0.10% | 1.52 | 9.97% |
| 2026-02-04 | 1.04 | 1.04 | 1.02 | 1.04 | -1.33% | 1.50 | 9.82% |
| 2026-02-03 | 1.07 | 1.07 | 1.02 | 1.05 | -0.57% | 2.91 | 18.84% |
| 2026-02-02 | 1.08 | 1.08 | 1.05 | 1.06 | -3.56% | 1.45 | 9.15% |
| 2026-01-30 | 1.11 | 1.11 | 1.09 | 1.10 | -1.79% | 1.38 | 8.55% |
| 2026-01-29 | 1.11 | 1.13 | 1.11 | 1.12 | -0.53% | 2.12 | 12.88% |
| 2026-01-28 | 1.11 | 1.12 | 1.10 | 1.12 | +1.45% | 1.94 | 11.89% |
| 2026-01-27 | 1.09 | 1.11 | 1.09 | 1.11 | +1.00% | 1.69 | 10.53% |
| 2026-01-26 | 1.11 | 1.11 | 1.09 | 1.09 | -1.35% | 1.22 | 7.63% |
| 2026-01-23 | 1.11 | 1.11 | 1.10 | 1.11 | +1.09% | 1.24 | 7.68% |
| 2026-01-22 | 1.10 | 1.11 | 1.09 | 1.10 | +0.09% | 1.34 | 8.42% |
| 2026-01-21 | 1.08 | 1.10 | 1.08 | 1.10 | +0.46% | 1.43 | 9.09% |
| 2026-01-20 | 1.10 | 1.10 | 1.09 | 1.09 | -0.73% | 1.34 | 8.54% |
| 2026-01-19 | 1.11 | 1.11 | 1.10 | 1.10 | -1.08% | 1.32 | 8.39% |