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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.55 | 1.56 | +0.26% | 2.43 | 2.13% |
| 2026-04-20 | 1.54 | 1.56 | 1.54 | 1.56 | +0.91% | 3.87 | 3.40% |
| 2026-04-17 | 1.55 | 1.55 | 1.54 | 1.54 | -0.84% | 2.31 | 2.04% |
| 2026-04-16 | 1.54 | 1.56 | 1.54 | 1.56 | +1.37% | 2.60 | 2.29% |
| 2026-04-15 | 1.54 | 1.55 | 1.53 | 1.53 | +0.39% | 3.38 | 3.00% |
| 2026-04-14 | 1.53 | 1.53 | 1.52 | 1.53 | +0.86% | 3.37 | 3.02% |
| 2026-04-13 | 1.52 | 1.52 | 1.51 | 1.52 | -0.98% | 2.71 | 2.44% |
| 2026-04-10 | 1.53 | 1.54 | 1.53 | 1.53 | +0.39% | 3.81 | 3.39% |
| 2026-04-09 | 1.52 | 1.53 | 1.52 | 1.52 | -0.39% | 2.48 | 2.22% |
| 2026-04-08 | 1.53 | 1.53 | 1.52 | 1.53 | +2.68% | 6.75 | 6.04% |
| 2026-04-07 | 1.49 | 1.50 | 1.49 | 1.49 | +0.13% | 1.09 | 0.99% |
| 2026-04-03 | 1.49 | 1.50 | 1.48 | 1.49 | +0.13% | 2.02 | 1.84% |
| 2026-04-02 | 1.50 | 1.50 | 1.48 | 1.49 | -1.26% | 3.91 | 3.58% |
| 2026-04-01 | 1.51 | 1.52 | 1.50 | 1.51 | +1.89% | 4.23 | 3.84% |
| 2026-03-31 | 1.48 | 1.49 | 1.47 | 1.48 | 0.00% | 3.87 | 3.57% |
| 2026-03-30 | 1.47 | 1.48 | 1.46 | 1.48 | -1.00% | 5.05 | 4.69% |
| 2026-03-27 | 1.48 | 1.50 | 1.48 | 1.49 | +0.54% | 4.96 | 4.54% |
| 2026-03-26 | 1.50 | 1.51 | 1.48 | 1.49 | -1.07% | 3.85 | 3.50% |
| 2026-03-25 | 1.50 | 1.51 | 1.49 | 1.50 | +1.01% | 6.88 | 6.16% |
| 2026-03-24 | 1.47 | 1.49 | 1.46 | 1.49 | +2.62% | 5.79 | 5.24% |