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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.64 | 0.64 | 0.63 | 0.64 | -0.16% | 0.97 | 8.02% |
| 2026-04-20 | 0.64 | 0.64 | 0.63 | 0.64 | +0.79% | 1.36 | 11.30% |
| 2026-04-17 | 0.64 | 0.64 | 0.63 | 0.63 | -1.09% | 0.86 | 7.17% |
| 2026-04-16 | 0.63 | 0.64 | 0.63 | 0.64 | +3.55% | 1.67 | 13.96% |
| 2026-04-15 | 0.62 | 0.63 | 0.62 | 0.62 | +1.14% | 1.39 | 11.81% |
| 2026-04-14 | 0.62 | 0.62 | 0.61 | 0.61 | +0.49% | 1.33 | 11.51% |
| 2026-04-13 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 1.13 | 9.79% |
| 2026-04-10 | 0.61 | 0.62 | 0.61 | 0.61 | +0.16% | 1.84 | 15.70% |
| 2026-04-09 | 0.61 | 0.62 | 0.61 | 0.61 | -1.45% | 1.20 | 10.34% |
| 2026-04-08 | 0.61 | 0.62 | 0.61 | 0.62 | +4.89% | 2.81 | 24.00% |
| 2026-04-07 | 0.59 | 0.60 | 0.59 | 0.59 | +0.51% | 0.41 | 3.62% |
| 2026-04-03 | 0.59 | 0.60 | 0.59 | 0.59 | -0.17% | 0.46 | 4.06% |
| 2026-04-02 | 0.60 | 0.60 | 0.59 | 0.59 | -2.64% | 1.64 | 14.55% |
| 2026-04-01 | 0.60 | 0.61 | 0.60 | 0.61 | +2.36% | 2.21 | 19.33% |
| 2026-03-31 | 0.60 | 0.60 | 0.59 | 0.59 | -1.17% | 1.88 | 16.54% |
| 2026-03-30 | 0.60 | 0.60 | 0.59 | 0.60 | -1.96% | 1.97 | 17.49% |
| 2026-03-27 | 0.60 | 0.62 | 0.60 | 0.61 | +0.49% | 2.25 | 19.52% |
| 2026-03-26 | 0.62 | 0.63 | 0.61 | 0.61 | -2.25% | 1.36 | 11.74% |
| 2026-03-25 | 0.62 | 0.63 | 0.61 | 0.62 | +1.96% | 2.36 | 20.19% |
| 2026-03-24 | 0.61 | 0.61 | 0.60 | 0.61 | +2.35% | 1.75 | 15.32% |