嘉实恒生科技ETF(QDII) sz.159741
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% | 1.55 | 13.58% |
| 2026-05-21 | 0.62 | 0.62 | 0.60 | 0.60 | -2.28% | 1.42 | 12.33% |
| 2026-05-20 | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 1.07 | 9.28% |
| 2026-05-19 | 0.61 | 0.61 | 0.61 | 0.61 | +0.49% | 1.61 | 14.10% |
| 2026-05-18 | 0.62 | 0.62 | 0.61 | 0.61 | -1.93% | 1.54 | 13.35% |
| 2026-05-15 | 0.64 | 0.64 | 0.62 | 0.62 | -2.66% | 1.43 | 12.11% |
| 2026-05-14 | 0.66 | 0.66 | 0.64 | 0.64 | -0.16% | 1.66 | 13.63% |
| 2026-05-13 | 0.64 | 0.64 | 0.63 | 0.64 | +0.47% | 1.73 | 14.45% |
| 2026-05-12 | 0.65 | 0.65 | 0.64 | 0.64 | -0.93% | 1.27 | 10.51% |
| 2026-05-11 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 1.35 | 11.14% |
| 2026-05-08 | 0.64 | 0.64 | 0.64 | 0.64 | -0.15% | 1.18 | 9.80% |
| 2026-05-07 | 0.64 | 0.65 | 0.64 | 0.65 | +2.71% | 1.76 | 14.46% |
| 2026-05-06 | 0.63 | 0.63 | 0.62 | 0.63 | +1.45% | 1.67 | 14.07% |
| 2026-04-30 | 0.62 | 0.62 | 0.61 | 0.62 | 0.00% | 1.45 | 12.47% |
| 2026-04-29 | 0.62 | 0.62 | 0.61 | 0.62 | +1.14% | 1.30 | 11.08% |
| 2026-04-28 | 0.62 | 0.62 | 0.61 | 0.61 | -1.92% | 0.95 | 8.19% |
| 2026-04-27 | 0.62 | 0.63 | 0.62 | 0.62 | +0.81% | 1.13 | 9.54% |
| 2026-04-24 | 0.61 | 0.62 | 0.60 | 0.62 | +0.65% | 1.52 | 13.09% |
| 2026-04-23 | 0.63 | 0.63 | 0.61 | 0.61 | -2.07% | 1.35 | 11.58% |
| 2026-04-22 | 0.63 | 0.63 | 0.62 | 0.63 | -1.57% | 1.18 | 9.98% |