华夏恒生生物科技ETF(QDII) sz.159892
0.71
+0.14%
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 | 0.71 | 0.72 | 0.70 | 0.71 | +0.14% | 4.36 | 8.05% |
| 2026-05-21 | 0.70 | 0.72 | 0.70 | 0.71 | +1.00% | 7.15 | 13.17% |
| 2026-05-20 | 0.70 | 0.70 | 0.69 | 0.70 | -0.71% | 4.45 | 8.37% |
| 2026-05-19 | 0.70 | 0.71 | 0.70 | 0.70 | +0.28% | 5.43 | 10.19% |
| 2026-05-18 | 0.72 | 0.72 | 0.70 | 0.70 | -2.23% | 4.49 | 8.41% |
| 2026-05-15 | 0.73 | 0.73 | 0.71 | 0.72 | -1.78% | 5.41 | 9.91% |
| 2026-05-14 | 0.76 | 0.76 | 0.73 | 0.73 | -2.27% | 5.78 | 10.31% |
| 2026-05-13 | 0.76 | 0.76 | 0.75 | 0.75 | -1.32% | 3.98 | 7.00% |
| 2026-05-12 | 0.76 | 0.77 | 0.75 | 0.76 | -0.39% | 6.36 | 11.05% |
| 2026-05-11 | 0.76 | 0.77 | 0.74 | 0.76 | +0.26% | 6.51 | 11.38% |
| 2026-05-08 | 0.77 | 0.77 | 0.76 | 0.76 | -1.43% | 3.29 | 5.72% |
| 2026-05-07 | 0.77 | 0.78 | 0.77 | 0.77 | +1.32% | 5.33 | 9.15% |
| 2026-05-06 | 0.77 | 0.77 | 0.75 | 0.76 | -0.78% | 4.56 | 7.95% |
| 2026-04-30 | 0.76 | 0.77 | 0.76 | 0.77 | +0.26% | 4.29 | 7.40% |
| 2026-04-29 | 0.77 | 0.77 | 0.76 | 0.76 | 0.00% | 3.92 | 6.76% |
| 2026-04-28 | 0.77 | 0.79 | 0.76 | 0.76 | -0.13% | 6.46 | 11.00% |
| 2026-04-27 | 0.77 | 0.77 | 0.76 | 0.77 | -0.91% | 3.29 | 5.68% |
| 2026-04-24 | 0.77 | 0.78 | 0.75 | 0.77 | +0.26% | 7.99 | 13.82% |
| 2026-04-23 | 0.80 | 0.80 | 0.77 | 0.77 | -3.87% | 7.94 | 13.43% |
| 2026-04-22 | 0.80 | 0.81 | 0.80 | 0.80 | -0.74% | 4.28 | 7.02% |