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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.60 | 1.58 | 1.59 | -1.49% | 7.36 | 5.80% |
| 2026-02-12 | 1.62 | 1.63 | 1.61 | 1.61 | -1.17% | 5.32 | 4.12% |
| 2026-02-11 | 1.62 | 1.63 | 1.62 | 1.63 | +0.43% | 4.83 | 3.71% |
| 2026-02-10 | 1.63 | 1.64 | 1.62 | 1.62 | +0.12% | 5.83 | 4.48% |
| 2026-02-09 | 1.62 | 1.62 | 1.61 | 1.62 | +1.76% | 7.94 | 6.13% |
| 2026-02-06 | 1.58 | 1.60 | 1.58 | 1.59 | -0.93% | 7.39 | 5.79% |
| 2026-02-05 | 1.60 | 1.61 | 1.58 | 1.61 | -0.43% | 7.85 | 6.11% |
| 2026-02-04 | 1.60 | 1.62 | 1.59 | 1.61 | +0.19% | 6.56 | 5.04% |
| 2026-02-03 | 1.62 | 1.63 | 1.58 | 1.61 | +0.94% | 9.22 | 7.04% |
| 2026-02-02 | 1.62 | 1.63 | 1.59 | 1.60 | -3.10% | 9.64 | 7.35% |
| 2026-01-30 | 1.67 | 1.68 | 1.64 | 1.65 | -2.26% | 7.94 | 5.89% |
| 2026-01-29 | 1.67 | 1.69 | 1.66 | 1.69 | +0.54% | 9.56 | 6.99% |
| 2026-01-28 | 1.64 | 1.68 | 1.64 | 1.68 | +2.63% | 7.89 | 5.83% |
| 2026-01-27 | 1.62 | 1.64 | 1.61 | 1.63 | +1.43% | 7.60 | 5.63% |
| 2026-01-26 | 1.61 | 1.62 | 1.60 | 1.61 | +0.06% | 4.55 | 3.36% |
| 2026-01-23 | 1.62 | 1.62 | 1.61 | 1.61 | +0.50% | 3.77 | 2.77% |
| 2026-01-22 | 1.61 | 1.61 | 1.60 | 1.60 | +0.19% | 5.68 | 4.17% |
| 2026-01-21 | 1.59 | 1.60 | 1.59 | 1.60 | +0.13% | 5.81 | 4.29% |
| 2026-01-20 | 1.60 | 1.60 | 1.59 | 1.60 | -0.25% | 6.91 | 5.06% |
| 2026-01-19 | 1.60 | 1.61 | 1.60 | 1.60 | -0.81% | 4.80 | 3.48% |