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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.99 | 0.98 | 0.99 | -0.90% | 1.20 | 7.52% |
| 2026-02-12 | 1.01 | 1.01 | 0.99 | 1.00 | -1.87% | 1.53 | 9.84% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.99% | 0.67 | 4.25% |
| 2026-02-10 | 1.00 | 1.02 | 1.00 | 1.00 | +0.20% | 0.72 | 4.62% |
| 2026-02-09 | 1.01 | 1.01 | 0.99 | 1.00 | +1.93% | 0.80 | 5.19% |
| 2026-02-06 | 0.97 | 0.99 | 0.97 | 0.98 | -0.40% | 0.70 | 4.55% |
| 2026-02-05 | 0.98 | 0.99 | 0.97 | 0.99 | -0.70% | 0.86 | 5.74% |
| 2026-02-04 | 1.00 | 1.00 | 0.98 | 0.99 | -1.19% | 0.95 | 6.39% |
| 2026-02-03 | 1.02 | 1.02 | 0.98 | 1.01 | -0.20% | 1.21 | 8.06% |
| 2026-02-02 | 1.04 | 1.04 | 1.01 | 1.01 | -4.09% | 1.20 | 7.99% |
| 2026-01-30 | 1.06 | 1.07 | 1.05 | 1.05 | -1.41% | 0.78 | 4.99% |
| 2026-01-29 | 1.07 | 1.08 | 1.06 | 1.07 | -0.84% | 0.89 | 5.59% |
| 2026-01-28 | 1.06 | 1.08 | 1.06 | 1.08 | +1.80% | 0.74 | 4.64% |
| 2026-01-27 | 1.05 | 1.06 | 1.04 | 1.06 | +0.76% | 0.60 | 3.82% |
| 2026-01-26 | 1.06 | 1.06 | 1.04 | 1.05 | -1.50% | 0.64 | 4.08% |
| 2026-01-23 | 1.07 | 1.07 | 1.06 | 1.06 | +0.85% | 0.62 | 3.86% |
| 2026-01-22 | 1.06 | 1.07 | 1.05 | 1.06 | +0.28% | 0.60 | 3.77% |
| 2026-01-21 | 1.04 | 1.06 | 1.04 | 1.05 | +0.29% | 0.77 | 4.94% |
| 2026-01-20 | 1.06 | 1.06 | 1.04 | 1.05 | -0.94% | 0.99 | 6.46% |
| 2026-01-19 | 1.07 | 1.07 | 1.06 | 1.06 | -1.58% | 0.85 | 5.47% |