招商中证香港科技ETF(QDII) sz.159750
0.90
+1.58%
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 | 0.90 | 0.90 | 0.89 | 0.90 | +1.58% | 0.62 | 4.05% |
| 2026-05-21 | 0.91 | 0.92 | 0.89 | 0.89 | -2.21% | 0.81 | 5.29% |
| 2026-05-20 | 0.90 | 0.91 | 0.90 | 0.91 | -0.22% | 0.69 | 4.46% |
| 2026-05-19 | 0.90 | 0.91 | 0.90 | 0.91 | +0.55% | 0.75 | 4.83% |
| 2026-05-18 | 0.91 | 0.92 | 0.90 | 0.90 | -1.63% | 1.23 | 7.93% |
| 2026-05-15 | 0.94 | 0.94 | 0.91 | 0.92 | -2.34% | 0.96 | 6.05% |
| 2026-05-14 | 0.97 | 0.97 | 0.94 | 0.94 | 0.00% | 1.10 | 6.70% |
| 2026-05-13 | 0.94 | 0.95 | 0.93 | 0.94 | +0.21% | 0.63 | 3.88% |
| 2026-05-12 | 0.95 | 0.95 | 0.94 | 0.94 | -0.63% | 0.81 | 4.89% |
| 2026-05-11 | 0.94 | 0.95 | 0.93 | 0.94 | -0.21% | 0.81 | 4.77% |
| 2026-05-08 | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.83 | 4.86% |
| 2026-05-07 | 0.95 | 0.95 | 0.94 | 0.95 | +2.37% | 1.26 | 7.18% |
| 2026-05-06 | 0.92 | 0.93 | 0.92 | 0.93 | +1.98% | 0.85 | 4.94% |
| 2026-04-30 | 0.91 | 0.92 | 0.90 | 0.91 | -0.22% | 0.66 | 3.93% |
| 2026-04-29 | 0.91 | 0.92 | 0.91 | 0.91 | +0.77% | 0.64 | 3.75% |
| 2026-04-28 | 0.92 | 0.92 | 0.90 | 0.91 | -1.63% | 0.60 | 3.54% |
| 2026-04-27 | 0.92 | 0.93 | 0.92 | 0.92 | +0.33% | 0.69 | 4.00% |
| 2026-04-24 | 0.91 | 0.92 | 0.90 | 0.92 | +0.22% | 0.80 | 4.73% |
| 2026-04-23 | 0.94 | 0.94 | 0.91 | 0.92 | -2.24% | 0.88 | 5.13% |
| 2026-04-22 | 0.94 | 0.94 | 0.93 | 0.94 | -1.16% | 0.54 | 3.10% |