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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.89 | 0.89 | 0.86 | 0.87 | -3.12% | 1.25 | 7.22% |
| 2026-03-20 | 0.92 | 0.93 | 0.90 | 0.90 | -3.02% | 0.70 | 3.93% |
| 2026-03-19 | 0.93 | 0.94 | 0.93 | 0.93 | -2.22% | 1.02 | 6.07% |
| 2026-03-18 | 0.94 | 0.95 | 0.94 | 0.95 | +0.74% | 0.94 | 5.52% |
| 2026-03-17 | 0.95 | 0.96 | 0.94 | 0.94 | -0.63% | 1.09 | 6.37% |
| 2026-03-16 | 0.92 | 0.95 | 0.91 | 0.95 | +2.83% | 1.07 | 6.37% |
| 2026-03-13 | 0.92 | 0.93 | 0.92 | 0.92 | 0.00% | 0.70 | 4.19% |
| 2026-03-12 | 0.92 | 0.94 | 0.91 | 0.92 | -0.76% | 0.86 | 5.20% |
| 2026-03-11 | 0.93 | 0.94 | 0.92 | 0.93 | +0.11% | 1.07 | 6.45% |
| 2026-03-10 | 0.92 | 0.93 | 0.91 | 0.93 | +2.66% | 1.23 | 7.42% |
| 2026-03-09 | 0.89 | 0.91 | 0.87 | 0.90 | -0.88% | 1.55 | 9.62% |
| 2026-03-06 | 0.88 | 0.91 | 0.88 | 0.91 | +3.88% | 1.51 | 9.33% |
| 2026-03-05 | 0.89 | 0.89 | 0.87 | 0.88 | 0.00% | 1.10 | 6.91% |
| 2026-03-04 | 0.88 | 0.90 | 0.87 | 0.88 | -1.90% | 1.50 | 9.44% |
| 2026-03-03 | 0.92 | 0.92 | 0.89 | 0.89 | -2.51% | 1.17 | 7.18% |
| 2026-03-02 | 0.93 | 0.93 | 0.91 | 0.92 | -2.97% | 1.17 | 7.25% |
| 2026-02-27 | 0.94 | 0.95 | 0.94 | 0.94 | -0.11% | 1.15 | 6.95% |
| 2026-02-26 | 0.97 | 0.97 | 0.94 | 0.94 | -2.07% | 0.78 | 4.72% |
| 2026-02-25 | 0.97 | 0.97 | 0.96 | 0.96 | 0.00% | 0.53 | 3.16% |
| 2026-02-24 | 0.99 | 0.99 | 0.96 | 0.96 | -2.23% | 1.10 | 6.68% |