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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.48 | 1.48 | 1.45 | 1.45 | -3.40% | 6.97 | 6.31% |
| 2026-03-20 | 1.51 | 1.52 | 1.50 | 1.50 | -1.32% | 5.03 | 4.41% |
| 2026-03-19 | 1.52 | 1.53 | 1.52 | 1.52 | -1.81% | 4.54 | 3.94% |
| 2026-03-18 | 1.54 | 1.55 | 1.53 | 1.55 | +0.59% | 4.14 | 3.55% |
| 2026-03-17 | 1.54 | 1.56 | 1.54 | 1.54 | -0.32% | 4.89 | 4.18% |
| 2026-03-16 | 1.52 | 1.54 | 1.51 | 1.54 | +1.71% | 4.29 | 3.70% |
| 2026-03-13 | 1.52 | 1.53 | 1.51 | 1.52 | -0.59% | 4.97 | 4.25% |
| 2026-03-12 | 1.53 | 1.54 | 1.52 | 1.53 | -0.52% | 5.45 | 4.62% |
| 2026-03-11 | 1.54 | 1.55 | 1.53 | 1.53 | 0.00% | 6.03 | 5.04% |
| 2026-03-10 | 1.53 | 1.54 | 1.52 | 1.53 | +1.59% | 8.54 | 7.18% |
| 2026-03-09 | 1.50 | 1.51 | 1.49 | 1.51 | -1.56% | 8.31 | 7.14% |
| 2026-03-06 | 1.51 | 1.54 | 1.51 | 1.53 | +1.72% | 6.08 | 5.04% |
| 2026-03-05 | 1.52 | 1.53 | 1.50 | 1.51 | +0.53% | 8.39 | 6.98% |
| 2026-03-04 | 1.52 | 1.52 | 1.49 | 1.50 | -2.47% | 10.92 | 9.14% |
| 2026-03-03 | 1.55 | 1.56 | 1.53 | 1.54 | -0.77% | 7.78 | 6.32% |
| 2026-03-02 | 1.56 | 1.57 | 1.54 | 1.55 | -1.90% | 7.96 | 6.41% |
| 2026-02-27 | 1.57 | 1.58 | 1.56 | 1.58 | +0.51% | 4.55 | 3.62% |
| 2026-02-26 | 1.60 | 1.60 | 1.57 | 1.57 | -0.82% | 5.49 | 4.35% |
| 2026-02-25 | 1.59 | 1.59 | 1.58 | 1.58 | +0.25% | 5.65 | 4.45% |
| 2026-02-24 | 1.60 | 1.60 | 1.58 | 1.58 | -0.32% | 5.40 | 4.26% |