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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.82 | 0.83 | 0.82 | 0.83 | -0.60% | 5.47 | 8.10% |
| 2026-02-12 | 0.85 | 0.85 | 0.83 | 0.83 | -1.65% | 7.09 | 10.33% |
| 2026-02-11 | 0.85 | 0.85 | 0.84 | 0.85 | +0.47% | 8.11 | 11.72% |
| 2026-02-10 | 0.82 | 0.85 | 0.82 | 0.84 | +2.68% | 12.74 | 18.59% |
| 2026-02-09 | 0.82 | 0.83 | 0.81 | 0.82 | +1.61% | 7.27 | 10.85% |
| 2026-02-06 | 0.79 | 0.81 | 0.79 | 0.81 | +0.50% | 7.50 | 11.39% |
| 2026-02-05 | 0.79 | 0.81 | 0.79 | 0.80 | -0.74% | 8.24 | 12.60% |
| 2026-02-04 | 0.80 | 0.81 | 0.78 | 0.81 | +1.12% | 9.11 | 14.00% |
| 2026-02-03 | 0.80 | 0.80 | 0.78 | 0.80 | +1.78% | 8.31 | 12.80% |
| 2026-02-02 | 0.81 | 0.81 | 0.79 | 0.79 | -3.55% | 7.64 | 11.72% |
| 2026-01-30 | 0.84 | 0.84 | 0.81 | 0.82 | -2.39% | 8.49 | 12.60% |
| 2026-01-29 | 0.84 | 0.85 | 0.83 | 0.84 | -0.83% | 10.00 | 14.56% |
| 2026-01-28 | 0.83 | 0.84 | 0.83 | 0.84 | +1.57% | 9.79 | 14.24% |
| 2026-01-27 | 0.83 | 0.84 | 0.82 | 0.83 | -0.12% | 8.16 | 11.99% |
| 2026-01-26 | 0.85 | 0.85 | 0.83 | 0.83 | -2.00% | 10.84 | 15.87% |
| 2026-01-23 | 0.84 | 0.85 | 0.84 | 0.85 | +1.44% | 9.34 | 13.42% |
| 2026-01-22 | 0.85 | 0.85 | 0.83 | 0.84 | -0.48% | 8.29 | 12.02% |
| 2026-01-21 | 0.84 | 0.85 | 0.83 | 0.84 | +0.12% | 9.29 | 13.43% |
| 2026-01-20 | 0.84 | 0.85 | 0.83 | 0.84 | -1.29% | 10.28 | 14.88% |
| 2026-01-19 | 0.87 | 0.87 | 0.84 | 0.85 | -2.41% | 8.56 | 12.23% |