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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.61 | 0.61 | 0.59 | 0.60 | -3.55% | 2.25 | 20.60% |
| 2026-03-20 | 0.63 | 0.64 | 0.62 | 0.62 | -2.98% | 1.80 | 15.85% |
| 2026-03-19 | 0.64 | 0.65 | 0.64 | 0.64 | -2.00% | 1.38 | 12.24% |
| 2026-03-18 | 0.65 | 0.65 | 0.64 | 0.65 | +0.31% | 1.27 | 11.19% |
| 2026-03-17 | 0.66 | 0.67 | 0.65 | 0.65 | -0.61% | 1.77 | 15.28% |
| 2026-03-16 | 0.64 | 0.65 | 0.63 | 0.65 | +2.83% | 1.60 | 14.17% |
| 2026-03-13 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 1.18 | 10.58% |
| 2026-03-12 | 0.64 | 0.65 | 0.63 | 0.64 | -0.93% | 1.30 | 11.63% |
| 2026-03-11 | 0.65 | 0.65 | 0.64 | 0.64 | +0.16% | 1.50 | 13.23% |
| 2026-03-10 | 0.64 | 0.64 | 0.63 | 0.64 | +2.07% | 1.95 | 17.26% |
| 2026-03-09 | 0.62 | 0.63 | 0.61 | 0.63 | -0.63% | 2.32 | 21.71% |
| 2026-03-06 | 0.61 | 0.64 | 0.61 | 0.63 | +2.93% | 1.89 | 17.74% |
| 2026-03-05 | 0.63 | 0.63 | 0.61 | 0.61 | 0.00% | 1.80 | 17.12% |
| 2026-03-04 | 0.62 | 0.63 | 0.61 | 0.61 | -1.28% | 2.83 | 27.95% |
| 2026-03-03 | 0.64 | 0.64 | 0.62 | 0.62 | -2.35% | 2.20 | 21.91% |
| 2026-03-02 | 0.65 | 0.65 | 0.64 | 0.64 | -3.19% | 2.18 | 22.02% |
| 2026-02-27 | 0.66 | 0.66 | 0.65 | 0.66 | -0.15% | 1.29 | 12.93% |
| 2026-02-26 | 0.67 | 0.68 | 0.66 | 0.66 | -1.93% | 1.17 | 11.94% |
| 2026-02-25 | 0.68 | 0.68 | 0.67 | 0.67 | -0.44% | 1.42 | 14.53% |
| 2026-02-24 | 0.69 | 0.69 | 0.68 | 0.68 | -2.73% | 1.07 | 11.07% |