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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.69 | 0.69 | 0.68 | 0.69 | -0.72% | 19.81 | 10.46% |
| 2026-02-12 | 0.70 | 0.70 | 0.69 | 0.69 | -1.42% | 15.00 | 7.88% |
| 2026-02-11 | 0.70 | 0.71 | 0.70 | 0.70 | +0.71% | 14.43 | 7.49% |
| 2026-02-10 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00% | 15.31 | 7.96% |
| 2026-02-09 | 0.70 | 0.70 | 0.69 | 0.70 | +1.60% | 18.11 | 9.50% |
| 2026-02-06 | 0.68 | 0.69 | 0.68 | 0.69 | -0.58% | 18.88 | 10.06% |
| 2026-02-05 | 0.68 | 0.69 | 0.68 | 0.69 | -0.57% | 27.35 | 14.88% |
| 2026-02-04 | 0.70 | 0.70 | 0.69 | 0.70 | -1.27% | 23.51 | 12.79% |
| 2026-02-03 | 0.72 | 0.72 | 0.69 | 0.71 | -0.28% | 33.11 | 17.81% |
| 2026-02-02 | 0.73 | 0.73 | 0.71 | 0.71 | -4.07% | 27.48 | 14.51% |
| 2026-01-30 | 0.74 | 0.75 | 0.74 | 0.74 | -1.47% | 15.92 | 8.13% |
| 2026-01-29 | 0.75 | 0.76 | 0.75 | 0.75 | -1.19% | 21.69 | 10.89% |
| 2026-01-28 | 0.75 | 0.76 | 0.74 | 0.76 | +1.88% | 19.42 | 9.79% |
| 2026-01-27 | 0.74 | 0.74 | 0.73 | 0.74 | +0.81% | 15.65 | 8.01% |
| 2026-01-26 | 0.75 | 0.75 | 0.73 | 0.74 | -1.20% | 15.10 | 7.76% |
| 2026-01-23 | 0.75 | 0.75 | 0.74 | 0.75 | +0.67% | 14.71 | 7.46% |
| 2026-01-22 | 0.75 | 0.75 | 0.74 | 0.74 | +0.27% | 12.93 | 6.60% |
| 2026-01-21 | 0.73 | 0.74 | 0.73 | 0.74 | +0.41% | 15.46 | 7.97% |
| 2026-01-20 | 0.74 | 0.75 | 0.73 | 0.74 | -0.94% | 19.70 | 10.14% |
| 2026-01-19 | 0.75 | 0.75 | 0.74 | 0.74 | -1.06% | 13.54 | 6.91% |