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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.72 | 0.72 | 0.70 | 0.70 | -4.76% | 11.41 | 20.16% |
| 2026-03-20 | 0.75 | 0.76 | 0.73 | 0.73 | -1.47% | 11.11 | 18.57% |
| 2026-03-19 | 0.76 | 0.76 | 0.74 | 0.75 | -2.99% | 10.37 | 17.25% |
| 2026-03-18 | 0.76 | 0.77 | 0.76 | 0.77 | +1.05% | 13.08 | 21.41% |
| 2026-03-17 | 0.76 | 0.78 | 0.75 | 0.76 | +0.53% | 12.98 | 21.17% |
| 2026-03-16 | 0.74 | 0.76 | 0.73 | 0.76 | +2.71% | 11.56 | 19.42% |
| 2026-03-13 | 0.74 | 0.75 | 0.73 | 0.74 | -1.21% | 7.96 | 13.46% |
| 2026-03-12 | 0.76 | 0.77 | 0.74 | 0.75 | -1.97% | 9.79 | 16.26% |
| 2026-03-11 | 0.78 | 0.78 | 0.76 | 0.76 | -1.55% | 7.71 | 12.57% |
| 2026-03-10 | 0.76 | 0.78 | 0.76 | 0.77 | +3.90% | 11.97 | 19.36% |
| 2026-03-09 | 0.74 | 0.75 | 0.73 | 0.74 | -2.62% | 13.06 | 22.06% |
| 2026-03-06 | 0.73 | 0.77 | 0.73 | 0.76 | +3.80% | 12.16 | 19.97% |
| 2026-03-05 | 0.73 | 0.75 | 0.73 | 0.74 | +1.80% | 12.18 | 20.33% |
| 2026-03-04 | 0.74 | 0.74 | 0.72 | 0.72 | -2.69% | 11.35 | 19.13% |
| 2026-03-03 | 0.77 | 0.77 | 0.74 | 0.74 | -3.51% | 9.58 | 15.54% |
| 2026-03-02 | 0.78 | 0.79 | 0.76 | 0.77 | -2.78% | 9.28 | 14.77% |
| 2026-02-27 | 0.78 | 0.80 | 0.78 | 0.79 | +0.13% | 9.28 | 14.37% |
| 2026-02-26 | 0.82 | 0.82 | 0.79 | 0.79 | -3.89% | 8.39 | 12.76% |
| 2026-02-25 | 0.82 | 0.83 | 0.82 | 0.82 | +0.24% | 5.99 | 8.91% |
| 2026-02-24 | 0.84 | 0.85 | 0.82 | 0.82 | -0.85% | 6.25 | 9.24% |