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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.69 | 0.69 | 0.68 | 0.69 | 0.00% | 1.27 | 13.31% |
| 2026-02-12 | 0.70 | 0.70 | 0.69 | 0.69 | -1.42% | 1.47 | 15.57% |
| 2026-02-11 | 0.70 | 0.71 | 0.70 | 0.70 | +0.57% | 1.19 | 12.51% |
| 2026-02-10 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00% | 1.08 | 11.34% |
| 2026-02-09 | 0.70 | 0.70 | 0.69 | 0.70 | +1.45% | 1.68 | 17.94% |
| 2026-02-06 | 0.68 | 0.70 | 0.68 | 0.69 | -0.43% | 1.44 | 15.91% |
| 2026-02-05 | 0.68 | 0.69 | 0.68 | 0.69 | -0.43% | 2.15 | 24.38% |
| 2026-02-04 | 0.70 | 0.70 | 0.69 | 0.70 | -1.41% | 1.64 | 18.86% |
| 2026-02-03 | 0.72 | 0.72 | 0.69 | 0.71 | -0.14% | 1.78 | 20.34% |
| 2026-02-02 | 0.73 | 0.73 | 0.71 | 0.71 | -4.07% | 1.51 | 17.23% |
| 2026-01-30 | 0.74 | 0.75 | 0.74 | 0.74 | -1.47% | 0.79 | 8.76% |
| 2026-01-29 | 0.76 | 0.76 | 0.75 | 0.75 | -1.32% | 1.19 | 12.95% |
| 2026-01-28 | 0.74 | 0.76 | 0.74 | 0.76 | +2.02% | 1.34 | 14.63% |
| 2026-01-27 | 0.74 | 0.74 | 0.73 | 0.74 | +0.54% | 0.71 | 7.90% |
| 2026-01-26 | 0.75 | 0.75 | 0.73 | 0.74 | -1.07% | 0.75 | 8.28% |
| 2026-01-23 | 0.75 | 0.75 | 0.74 | 0.75 | +0.81% | 0.87 | 9.50% |
| 2026-01-22 | 0.75 | 0.75 | 0.74 | 0.74 | +0.27% | 0.84 | 9.31% |
| 2026-01-21 | 0.73 | 0.74 | 0.73 | 0.74 | +0.27% | 1.08 | 11.97% |
| 2026-01-20 | 0.74 | 0.75 | 0.73 | 0.74 | -0.94% | 0.99 | 10.96% |
| 2026-01-19 | 0.75 | 0.75 | 0.74 | 0.74 | -1.06% | 0.62 | 6.84% |