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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.61 | 0.61 | 0.60 | 0.60 | -3.55% | 24.78 | 13.55% |
| 2026-03-20 | 0.63 | 0.64 | 0.62 | 0.62 | -2.82% | 19.73 | 10.39% |
| 2026-03-19 | 0.64 | 0.65 | 0.64 | 0.64 | -2.15% | 15.62 | 8.09% |
| 2026-03-18 | 0.65 | 0.65 | 0.64 | 0.65 | +0.31% | 17.66 | 9.03% |
| 2026-03-17 | 0.66 | 0.67 | 0.65 | 0.65 | -0.61% | 21.01 | 10.62% |
| 2026-03-16 | 0.64 | 0.66 | 0.63 | 0.65 | +2.83% | 20.78 | 10.74% |
| 2026-03-13 | 0.64 | 0.64 | 0.63 | 0.64 | -0.47% | 12.34 | 6.43% |
| 2026-03-12 | 0.64 | 0.65 | 0.63 | 0.64 | -0.62% | 13.52 | 7.03% |
| 2026-03-11 | 0.65 | 0.65 | 0.64 | 0.64 | +0.31% | 17.68 | 9.11% |
| 2026-03-10 | 0.64 | 0.64 | 0.63 | 0.64 | +1.75% | 21.99 | 11.43% |
| 2026-03-09 | 0.61 | 0.63 | 0.61 | 0.63 | -0.47% | 27.03 | 14.46% |
| 2026-03-06 | 0.61 | 0.64 | 0.61 | 0.63 | +3.09% | 24.83 | 13.16% |
| 2026-03-05 | 0.63 | 0.63 | 0.61 | 0.61 | -0.16% | 21.15 | 11.37% |
| 2026-03-04 | 0.62 | 0.63 | 0.61 | 0.61 | -1.44% | 28.41 | 15.33% |
| 2026-03-03 | 0.64 | 0.64 | 0.62 | 0.62 | -2.35% | 25.81 | 13.62% |
| 2026-03-02 | 0.64 | 0.65 | 0.63 | 0.64 | -2.74% | 22.32 | 11.58% |
| 2026-02-27 | 0.65 | 0.66 | 0.65 | 0.66 | +0.15% | 16.33 | 8.28% |
| 2026-02-26 | 0.67 | 0.68 | 0.65 | 0.66 | -2.53% | 20.12 | 10.38% |
| 2026-02-25 | 0.68 | 0.68 | 0.67 | 0.67 | -0.30% | 14.02 | 7.14% |
| 2026-02-24 | 0.68 | 0.69 | 0.67 | 0.68 | -2.17% | 17.66 | 9.27% |