嘉实恒生科技交易型开放式指数证券投资基金（QDII） (159741)

159741
🏛️ 中国 →
0.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 0.81 0.82 0.81 0.82 14,803.2K
09:35 0.82 0.82 0.81 0.82 4,061.5K
09:40 0.82 0.82 0.82 0.82 5,038.0K
09:45 0.82 0.82 0.82 0.82 7,934.1K
09:50 0.82 0.82 0.82 0.82 2,813.3K
09:55 0.82 0.82 0.82 0.82 3,961.8K
10:00 0.82 0.82 0.82 0.82 1,741.2K
10:05 0.82 0.82 0.82 0.82 2,675.7K
10:10 0.82 0.82 0.82 0.82 2,996.2K
10:15 0.82 0.82 0.82 0.82 1,604.7K
10:20 0.82 0.82 0.82 0.82 125.1K
10:25 0.82 0.82 0.82 0.82 753.6K
10:30 0.82 0.82 0.82 0.82 3,557.0K
10:35 0.82 0.82 0.82 0.82 3,828.7K
10:40 0.82 0.82 0.82 0.82 1,529.7K
10:45 0.82 0.82 0.82 0.82 1,349.3K
10:50 0.82 0.83 0.82 0.82 4,264.3K
10:55 0.83 0.83 0.83 0.83 4,932.9K
11:00 0.83 0.83 0.83 0.83 4,571.8K
11:05 0.83 0.83 0.83 0.83 2,870.3K
11:10 0.83 0.83 0.83 0.83 4,258.7K
11:15 0.83 0.83 0.83 0.83 1,720.8K
11:20 0.83 0.83 0.83 0.83 3,136.4K
11:25 0.83 0.83 0.83 0.83 2,059.8K
13:00 0.83 0.84 0.83 0.83 6,520.3K
13:05 0.83 0.83 0.83 0.83 1,816.8K
13:10 0.83 0.83 0.83 0.83 4,845.6K
13:15 0.83 0.83 0.83 0.83 2,805.8K
13:20 0.83 0.83 0.83 0.83 1,612.2K
13:25 0.83 0.83 0.83 0.83 1,619.2K
13:30 0.83 0.83 0.83 0.83 493.8K
13:35 0.83 0.83 0.83 0.83 1,111.7K
13:40 0.83 0.83 0.83 0.83 2,043.9K
13:45 0.83 0.84 0.83 0.83 2,106.2K
13:50 0.83 0.83 0.83 0.83 4,409.5K
13:55 0.83 0.83 0.83 0.83 992.5K
14:00 0.83 0.84 0.83 0.83 2,810.0K
14:05 0.83 0.84 0.83 0.83 587.2K
14:10 0.83 0.83 0.83 0.83 2,074.6K
14:15 0.83 0.84 0.83 0.83 1,078.7K
14:20 0.83 0.83 0.83 0.83 984.8K
14:25 0.83 0.83 0.83 0.83 1,273.8K
14:30 0.83 0.83 0.83 0.83 1,191.0K
14:35 0.83 0.83 0.83 0.83 126.6K
14:40 0.83 0.83 0.83 0.83 443.7K
14:45 0.83 0.84 0.83 0.84 6,318.8K
14:50 0.84 0.84 0.84 0.84 6,070.6K
14:55 0.84 0.84 0.84 0.84 2,126.5K
15:00 0.84 0.84 0.84 0.84 939.9K
15:40 0.84 0.84 0.84 0.84 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.84 0.84 0.83 0.83 135.9M
2025-09-25 0.84 0.85 0.84 0.85 163.2M
2025-09-24 0.81 0.84 0.81 0.84 143.0M
2025-09-23 0.83 0.83 0.81 0.82 169.2M
2025-09-22 0.83 0.83 0.82 0.83 121.6M
2025-09-19 0.83 0.84 0.82 0.83 219.7M
2025-09-18 0.84 0.86 0.82 0.83 270.6M
2025-09-17 0.81 0.84 0.81 0.84 161.1M
2025-09-16 0.80 0.81 0.80 0.81 148.1M
2025-09-15 0.79 0.81 0.79 0.80 127.2M
2025-09-12 0.79 0.80 0.79 0.79 153.3M
2025-09-11 0.77 0.79 0.77 0.78 160.2M
2025-09-10 0.78 0.79 0.77 0.78 161.1M
2025-09-09 0.76 0.78 0.76 0.77 144.9M
2025-09-08 0.75 0.76 0.75 0.76 163.2M
2025-09-05 0.74 0.76 0.74 0.75 122.6M
2025-09-04 0.76 0.76 0.74 0.74 158.0M
2025-09-03 0.76 0.77 0.75 0.75 134.2M
2025-09-02 0.77 0.77 0.75 0.76 166.5M
2025-09-01 0.77 0.77 0.76 0.77 155.2M
2025-08-29 0.75 0.76 0.75 0.76 208.4M
2025-08-28 0.75 0.75 0.74 0.75 247.3M
2025-08-27 0.77 0.78 0.76 0.76 219.2M
2025-08-26 0.77 0.78 0.77 0.77 156.3M
2025-08-25 0.76 0.78 0.76 0.78 273.3M
2025-08-22 0.74 0.75 0.74 0.75 192.3M
2025-08-21 0.74 0.74 0.73 0.73 121.5M
2025-08-20 0.74 0.74 0.73 0.74 144.8M
2025-08-19 0.75 0.75 0.74 0.74 166.1M
2025-08-18 0.74 0.75 0.74 0.75 240.5M
2025-08-15 0.73 0.74 0.73 0.74 163.9M
2025-08-14 0.75 0.75 0.74 0.74 164.3M
2025-08-13 0.73 0.74 0.73 0.74 173.5M
2025-08-12 0.72 0.73 0.72 0.72 120.0M
2025-08-11 0.73 0.73 0.72 0.72 119.0M
2025-08-08 0.73 0.73 0.72 0.72 85.1M
2025-08-07 0.74 0.74 0.73 0.74 141.4M
2025-08-06 0.73 0.74 0.73 0.73 92.0M
2025-08-05 0.73 0.73 0.73 0.73 99.7M
2025-08-04 0.72 0.73 0.71 0.73 143.2M
2025-08-01 0.72 0.73 0.72 0.73 108.7M
2025-07-31 0.72 0.73 0.72 0.73 166.8M
2025-07-30 0.74 0.74 0.73 0.73 164.3M
2025-07-29 0.75 0.75 0.74 0.74 140.1M
2025-07-28 0.75 0.76 0.75 0.75 127.0M
2025-07-25 0.76 0.76 0.75 0.75 134.5M
2025-07-24 0.76 0.77 0.76 0.76 123.7M
2025-07-23 0.75 0.76 0.74 0.76 172.3M
2025-07-22 0.74 0.74 0.74 0.74 112.2M
2025-07-21 0.74 0.74 0.73 0.74 122.7M
2025-07-18 0.73 0.74 0.73 0.73 171.8M
2025-07-17 0.72 0.72 0.72 0.72 133.6M
2025-07-16 0.72 0.73 0.72 0.72 214.9M
2025-07-15 0.70 0.72 0.70 0.71 236.5M
2025-07-14 0.70 0.70 0.69 0.70 124.4M
2025-07-11 0.69 0.71 0.69 0.70 201.5M
2025-07-10 0.69 0.70 0.69 0.69 145.2M
2025-07-09 0.70 0.70 0.69 0.69 138.9M
2025-07-08 0.69 0.70 0.69 0.70 169.7M
2025-07-07 0.69 0.69 0.68 0.69 124.3M
2025-07-04 0.69 0.70 0.68 0.69 191.9M
2025-07-03 0.70 0.70 0.69 0.69 145.4M
2025-07-02 0.71 0.71 0.70 0.70 161.5M
2025-07-01 0.71 0.71 0.70 0.71 30.4M
2025-06-30 0.71 0.71 0.71 0.71 96.7M
2025-06-27 0.71 0.71 0.71 0.71 124.2M
2025-06-26 0.71 0.71 0.70 0.71 147.8M
2025-06-25 0.71 0.71 0.70 0.71 139.2M
2025-06-24 0.69 0.71 0.69 0.70 164.9M
2025-06-23 0.67 0.69 0.67 0.69 114.4M
2025-06-20 0.68 0.68 0.68 0.68 124.1M
2025-06-19 0.69 0.69 0.67 0.68 166.4M
2025-06-18 0.70 0.70 0.69 0.69 99.1M
2025-06-17 0.71 0.71 0.70 0.70 104.5M
2025-06-16 0.69 0.70 0.69 0.70 140.3M
2025-06-13 0.71 0.71 0.69 0.69 204.6M
2025-06-12 0.72 0.72 0.71 0.71 209.7M
2025-06-11 0.72 0.73 0.72 0.73 297.8M
2025-06-10 0.72 0.72 0.71 0.71 198.4M
2025-06-09 0.71 0.72 0.71 0.72 188.9M
2025-06-06 0.71 0.71 0.70 0.70 161.9M
2025-06-05 0.70 0.71 0.70 0.70 226.6M
2025-06-04 0.69 0.70 0.69 0.69 172.9M
2025-06-03 0.69 0.69 0.69 0.69 143.0M
2025-05-30 0.70 0.70 0.68 0.69 160.6M
2025-05-29 0.69 0.71 0.69 0.70 275.6M
2025-05-28 0.69 0.69 0.68 0.69 141.2M
2025-05-27 0.68 0.69 0.68 0.69 163.7M
2025-05-26 0.69 0.70 0.68 0.69 202.9M
2025-05-23 0.70 0.71 0.69 0.70 191.1M
2025-05-22 0.71 0.71 0.70 0.70 143.6M
2025-05-21 0.71 0.72 0.71 0.71 166.9M
2025-05-20 0.70 0.71 0.70 0.71 234.3M
2025-05-19 0.70 0.70 0.69 0.70 182.7M
2025-05-16 0.70 0.71 0.70 0.70 173.1M
2025-05-15 0.71 0.72 0.71 0.71 202.9M
2025-05-14 0.71 0.72 0.71 0.72 235.1M
2025-05-13 0.72 0.72 0.70 0.71 199.2M
2025-05-12 0.71 0.71 0.70 0.71 337.6M
2025-05-09 0.70 0.70 0.69 0.69 177.3M
2025-05-08 0.70 0.71 0.70 0.70 291.2M
2025-05-07 0.72 0.73 0.70 0.70 269.6M
2025-05-06 0.70 0.71 0.70 0.71 244.9M
2025-04-30 0.68 0.69 0.68 0.69 252.8M
2025-04-29 0.68 0.69 0.68 0.68 187.6M
2025-04-28 0.68 0.68 0.67 0.68 204.8M
2025-04-25 0.68 0.69 0.68 0.68 338.8M
2025-04-24 0.69 0.69 0.67 0.67 246.1M
2025-04-23 0.69 0.69 0.68 0.69 280.7M
2025-04-22 0.66 0.67 0.65 0.67 317.4M
2025-04-21 0.66 0.66 0.66 0.66 77.4M
2025-04-18 0.66 0.66 0.65 0.66 66.2M
2025-04-17 0.65 0.67 0.65 0.66 347.7M
2025-04-16 0.67 0.67 0.65 0.66 255.6M
2025-04-15 0.68 0.69 0.67 0.67 427.9M
2025-04-14 0.68 0.69 0.67 0.67 382.7M
2025-04-11 0.64 0.67 0.64 0.66 580.9M
2025-04-10 0.66 0.68 0.65 0.65 608.3M
2025-04-09 0.59 0.63 0.58 0.62 873.0M
2025-04-08 0.63 0.64 0.60 0.61 659.0M
2025-04-07 0.65 0.66 0.64 0.64 193.8M
2025-04-03 0.72 0.73 0.71 0.71 344.9M
2025-04-02 0.73 0.74 0.72 0.73 246.3M
2025-04-01 0.73 0.74 0.73 0.73 298.5M
2025-03-31 0.73 0.74 0.72 0.72 222.8M
2025-03-28 0.76 0.76 0.73 0.74 263.9M
2025-03-27 0.75 0.77 0.74 0.76 308.4M
2025-03-26 0.75 0.76 0.75 0.75 251.2M
2025-03-25 0.76 0.77 0.74 0.75 293.2M
2025-03-24 0.76 0.77 0.76 0.77 240.2M
2025-03-21 0.78 0.79 0.76 0.77 329.1M
2025-03-20 0.81 0.81 0.79 0.79 253.7M
2025-03-19 0.82 0.82 0.81 0.82 250.8M
2025-03-18 0.81 0.82 0.81 0.82 354.9M
2025-03-17 0.80 0.80 0.79 0.79 293.4M
2025-03-14 0.78 0.80 0.77 0.80 451.8M
2025-03-13 0.79 0.79 0.76 0.77 390.7M
2025-03-12 0.82 0.82 0.79 0.79 447.7M
2025-03-11 0.78 0.81 0.78 0.80 519.4M
2025-03-10 0.81 0.82 0.79 0.80 473.2M
2025-03-07 0.81 0.84 0.81 0.81 572.0M
2025-03-06 0.80 0.82 0.80 0.82 418.0M
2025-03-05 0.76 0.78 0.75 0.78 447.8M
2025-03-04 0.73 0.76 0.73 0.75 441.8M
2025-03-03 0.76 0.77 0.74 0.74 387.9M
2025-02-28 0.80 0.80 0.75 0.75 361.7M
2025-02-27 0.81 0.82 0.78 0.80 718.1M
2025-02-26 0.78 0.81 0.78 0.81 404.3M
2025-02-25 0.75 0.78 0.75 0.77 441.0M
2025-02-24 0.78 0.80 0.77 0.79 522.1M
2025-02-21 0.76 0.78 0.75 0.78 405.9M
2025-02-20 0.76 0.76 0.74 0.74 304.4M
2025-02-19 0.75 0.77 0.74 0.77 297.2M
2025-02-18 0.74 0.77 0.74 0.75 368.9M
2025-02-17 0.75 0.76 0.72 0.74 445.0M
2025-02-14 0.71 0.73 0.71 0.73 340.1M
2025-02-13 0.71 0.74 0.71 0.72 376.6M
2025-02-12 0.70 0.71 0.69 0.71 246.7M
2025-02-11 0.71 0.71 0.69 0.70 165.9M
2025-02-10 0.69 0.71 0.69 0.71 177.2M
2025-02-07 0.68 0.70 0.68 0.69 236.7M
2025-02-06 0.66 0.68 0.66 0.68 135.3M
2025-02-05 0.67 0.67 0.65 0.66 182.4M
2025-01-27 0.63 0.64 0.63 0.63 116.2M
2025-01-24 0.61 0.62 0.61 0.62 190.5M
2025-01-23 0.62 0.63 0.60 0.60 181.2M
2025-01-22 0.62 0.63 0.61 0.61 95.5M
2025-01-21 0.62 0.63 0.62 0.63 151.2M
2025-01-20 0.61 0.62 0.61 0.62 146.9M
2025-01-17 0.59 0.60 0.59 0.60 112.7M
2025-01-16 0.59 0.60 0.59 0.60 123.4M
2025-01-15 0.58 0.59 0.58 0.59 81.5M
2025-01-14 0.57 0.59 0.57 0.59 155.1M
2025-01-13 0.57 0.57 0.56 0.57 83.9M
2025-01-10 0.58 0.59 0.57 0.58 93.7M
2025-01-09 0.58 0.59 0.58 0.58 94.0M
2025-01-08 0.59 0.59 0.58 0.58 102.6M
2025-01-07 0.59 0.59 0.58 0.58 147.1M
2025-01-06 0.60 0.60 0.59 0.59 103.8M
2025-01-03 0.59 0.60 0.59 0.59 140.2M
2025-01-02 0.60 0.60 0.59 0.59 135.3M