华夏恒生ETF(QDII) sz.159920
1.51
+0.80%
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 | 1.51 | 1.51 | 1.50 | 1.51 | +0.80% | 2.88 | 2.74% |
| 2026-05-21 | 1.52 | 1.52 | 1.50 | 1.50 | -0.99% | 3.09 | 2.93% |
| 2026-05-20 | 1.51 | 1.52 | 1.51 | 1.51 | -0.59% | 3.26 | 3.07% |
| 2026-05-19 | 1.51 | 1.52 | 1.51 | 1.52 | +0.73% | 3.48 | 3.27% |
| 2026-05-18 | 1.52 | 1.52 | 1.50 | 1.51 | -1.18% | 3.66 | 3.43% |
| 2026-05-15 | 1.55 | 1.55 | 1.52 | 1.53 | -1.36% | 5.00 | 4.59% |
| 2026-05-14 | 1.57 | 1.58 | 1.55 | 1.55 | 0.00% | 4.49 | 4.02% |
| 2026-05-13 | 1.55 | 1.55 | 1.54 | 1.55 | -0.06% | 4.15 | 3.74% |
| 2026-05-12 | 1.55 | 1.56 | 1.55 | 1.55 | -0.26% | 4.95 | 4.42% |
| 2026-05-11 | 1.55 | 1.55 | 1.54 | 1.55 | -0.06% | 4.75 | 4.24% |
| 2026-05-08 | 1.55 | 1.55 | 1.54 | 1.55 | -0.70% | 3.95 | 3.50% |
| 2026-05-07 | 1.56 | 1.57 | 1.56 | 1.56 | +1.36% | 4.13 | 3.63% |
| 2026-05-06 | 1.53 | 1.54 | 1.53 | 1.54 | +1.11% | 3.39 | 3.03% |
| 2026-04-30 | 1.53 | 1.54 | 1.52 | 1.53 | -0.59% | 3.56 | 3.21% |
| 2026-04-29 | 1.52 | 1.54 | 1.52 | 1.54 | +1.39% | 2.91 | 2.59% |
| 2026-04-28 | 1.52 | 1.53 | 1.51 | 1.51 | -0.85% | 3.19 | 2.87% |
| 2026-04-27 | 1.53 | 1.54 | 1.52 | 1.53 | -0.46% | 3.43 | 3.05% |
| 2026-04-24 | 1.53 | 1.54 | 1.52 | 1.53 | +0.07% | 3.39 | 3.03% |
| 2026-04-23 | 1.54 | 1.54 | 1.53 | 1.53 | -0.97% | 3.08 | 2.74% |
| 2026-04-22 | 1.55 | 1.55 | 1.54 | 1.55 | -0.77% | 2.39 | 2.11% |