华夏恒生中国企业ETF(QDII) sz.159850
0.83
+0.97%
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 | 0.83 | 0.83 | 0.82 | 0.83 | +0.97% | 0.06 | 1.09% |
| 2026-05-21 | 0.84 | 0.84 | 0.82 | 0.82 | -1.44% | 0.07 | 1.34% |
| 2026-05-20 | 0.83 | 0.84 | 0.83 | 0.83 | -0.48% | 0.05 | 0.96% |
| 2026-05-19 | 0.83 | 0.84 | 0.83 | 0.84 | +0.72% | 0.05 | 0.93% |
| 2026-05-18 | 0.84 | 0.84 | 0.83 | 0.83 | -1.42% | 0.25 | 4.49% |
| 2026-05-15 | 0.86 | 0.86 | 0.84 | 0.84 | -1.63% | 0.07 | 1.16% |
| 2026-05-14 | 0.87 | 0.88 | 0.86 | 0.86 | 0.00% | 0.20 | 3.44% |
| 2026-05-13 | 0.86 | 0.86 | 0.85 | 0.86 | -0.23% | 0.07 | 1.18% |
| 2026-05-12 | 0.86 | 0.87 | 0.86 | 0.86 | -0.12% | 0.08 | 1.41% |
| 2026-05-11 | 0.86 | 0.86 | 0.85 | 0.86 | 0.00% | 0.10 | 1.67% |
| 2026-05-08 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | 0.18 | 3.09% |
| 2026-05-07 | 0.86 | 0.87 | 0.86 | 0.87 | +1.41% | 0.13 | 2.20% |
| 2026-05-06 | 0.85 | 0.85 | 0.85 | 0.85 | +0.95% | 0.10 | 1.67% |
| 2026-04-30 | 0.85 | 0.85 | 0.84 | 0.85 | -0.70% | 0.04 | 0.63% |
| 2026-04-29 | 0.84 | 0.85 | 0.84 | 0.85 | +1.31% | 0.08 | 1.34% |
| 2026-04-28 | 0.85 | 0.85 | 0.84 | 0.84 | -1.18% | 0.03 | 0.60% |
| 2026-04-27 | 0.85 | 0.86 | 0.85 | 0.85 | -0.23% | 0.05 | 0.89% |
| 2026-04-24 | 0.85 | 0.86 | 0.84 | 0.85 | +0.47% | 0.07 | 1.21% |
| 2026-04-23 | 0.86 | 0.86 | 0.85 | 0.85 | -1.16% | 0.05 | 0.94% |
| 2026-04-22 | 0.86 | 0.86 | 0.85 | 0.86 | -0.81% | 0.04 | 0.64% |