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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.81 | 0.82 | 0.80 | 0.81 | -1.10% | 5.46 | 8.90% |
| 2026-04-20 | 0.82 | 0.82 | 0.81 | 0.82 | -0.24% | 5.52 | 8.91% |
| 2026-04-17 | 0.83 | 0.84 | 0.81 | 0.82 | -1.45% | 7.15 | 11.46% |
| 2026-04-16 | 0.83 | 0.83 | 0.82 | 0.83 | +0.73% | 7.98 | 12.72% |
| 2026-04-15 | 0.81 | 0.83 | 0.81 | 0.82 | +3.65% | 13.21 | 21.25% |
| 2026-04-14 | 0.80 | 0.80 | 0.78 | 0.80 | +0.63% | 7.60 | 12.56% |
| 2026-04-13 | 0.80 | 0.80 | 0.79 | 0.79 | -1.13% | 5.87 | 9.72% |
| 2026-04-10 | 0.80 | 0.81 | 0.80 | 0.80 | +0.13% | 9.52 | 15.51% |
| 2026-04-09 | 0.80 | 0.82 | 0.80 | 0.80 | -1.36% | 9.41 | 15.20% |
| 2026-04-08 | 0.82 | 0.83 | 0.80 | 0.81 | +0.50% | 11.17 | 17.71% |
| 2026-04-07 | 0.81 | 0.81 | 0.81 | 0.81 | +0.50% | 3.82 | 6.06% |
| 2026-04-03 | 0.81 | 0.82 | 0.80 | 0.80 | -1.23% | 3.28 | 5.22% |
| 2026-04-02 | 0.81 | 0.83 | 0.80 | 0.81 | -0.25% | 17.66 | 27.87% |
| 2026-04-01 | 0.78 | 0.81 | 0.77 | 0.81 | +6.69% | 16.46 | 26.44% |
| 2026-03-31 | 0.77 | 0.78 | 0.76 | 0.76 | -0.13% | 12.51 | 20.79% |
| 2026-03-30 | 0.75 | 0.77 | 0.75 | 0.76 | -0.26% | 14.34 | 23.99% |
| 2026-03-27 | 0.72 | 0.77 | 0.72 | 0.77 | +4.94% | 16.78 | 28.22% |
| 2026-03-26 | 0.74 | 0.75 | 0.72 | 0.73 | -0.68% | 10.94 | 18.60% |
| 2026-03-25 | 0.74 | 0.75 | 0.73 | 0.73 | +0.27% | 11.68 | 19.84% |
| 2026-03-24 | 0.71 | 0.73 | 0.71 | 0.73 | +4.57% | 13.49 | 23.55% |