大成恒生科技ETF(QDII) sz.159740
0.61
+1.83%
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 | 0.61 | 0.61 | 0.60 | 0.61 | +1.83% | 13.09 | 6.85% |
| 2026-05-21 | 0.62 | 0.62 | 0.60 | 0.60 | -1.96% | 17.07 | 8.90% |
| 2026-05-20 | 0.61 | 0.61 | 0.61 | 0.61 | +0.16% | 12.20 | 6.36% |
| 2026-05-19 | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 15.32 | 8.00% |
| 2026-05-18 | 0.62 | 0.62 | 0.61 | 0.61 | -1.77% | 17.05 | 8.88% |
| 2026-05-15 | 0.64 | 0.64 | 0.62 | 0.62 | -2.82% | 20.57 | 10.45% |
| 2026-05-14 | 0.66 | 0.66 | 0.64 | 0.64 | -0.16% | 22.89 | 11.27% |
| 2026-05-13 | 0.64 | 0.64 | 0.63 | 0.64 | +0.31% | 16.10 | 8.03% |
| 2026-05-12 | 0.64 | 0.65 | 0.64 | 0.64 | -0.78% | 14.31 | 7.11% |
| 2026-05-11 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 15.09 | 7.53% |
| 2026-05-08 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 13.47 | 6.73% |
| 2026-05-07 | 0.64 | 0.65 | 0.64 | 0.65 | +2.71% | 18.78 | 9.33% |
| 2026-05-06 | 0.63 | 0.63 | 0.62 | 0.63 | +1.45% | 21.87 | 11.11% |
| 2026-04-30 | 0.62 | 0.62 | 0.61 | 0.62 | 0.00% | 13.43 | 6.96% |
| 2026-04-29 | 0.62 | 0.62 | 0.61 | 0.62 | +1.31% | 13.18 | 6.80% |
| 2026-04-28 | 0.62 | 0.62 | 0.61 | 0.61 | -2.24% | 14.00 | 7.25% |
| 2026-04-27 | 0.62 | 0.63 | 0.62 | 0.62 | +0.97% | 10.50 | 5.37% |
| 2026-04-24 | 0.61 | 0.62 | 0.60 | 0.62 | +0.32% | 16.37 | 8.51% |
| 2026-04-23 | 0.63 | 0.63 | 0.61 | 0.62 | -1.75% | 16.31 | 8.42% |
| 2026-04-22 | 0.63 | 0.63 | 0.62 | 0.63 | -1.57% | 15.37 | 7.82% |