万家恒生互联网科技业交易型开放式指数证券投资基金(QDII) (159202)

159202
🏛️ 中国 →
1.28
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 1.29 1.30 1.29 1.30 26,486.3K
09:35 1.30 1.30 1.29 1.29 17,635.5K
09:40 1.29 1.30 1.29 1.30 14,327.1K
09:45 1.30 1.30 1.29 1.30 10,456.8K
09:50 1.30 1.30 1.30 1.30 19,307.1K
09:55 1.30 1.30 1.30 1.30 9,305.8K
10:00 1.30 1.30 1.30 1.30 7,972.2K
10:05 1.30 1.30 1.30 1.30 10,127.4K
10:10 1.30 1.31 1.30 1.31 17,665.1K
10:15 1.31 1.31 1.30 1.31 11,276.4K
10:20 1.31 1.31 1.30 1.31 11,204.4K
10:25 1.31 1.31 1.31 1.31 7,129.5K
10:30 1.31 1.31 1.31 1.31 3,866.4K
10:35 1.31 1.31 1.31 1.31 16,095.4K
10:40 1.31 1.31 1.31 1.31 7,271.9K
10:45 1.31 1.32 1.31 1.31 10,646.3K
10:50 1.32 1.32 1.31 1.31 10,325.7K
10:55 1.31 1.32 1.31 1.31 15,204.2K
11:00 1.32 1.32 1.31 1.32 9,205.8K
11:05 1.32 1.32 1.32 1.32 13,469.3K
11:10 1.32 1.32 1.32 1.32 11,277.0K
11:15 1.32 1.32 1.32 1.32 9,214.4K
11:20 1.32 1.32 1.32 1.32 4,413.8K
11:25 1.32 1.32 1.32 1.32 10,916.4K
11:30 1.32 1.32 1.32 1.32 78.1K
13:00 1.32 1.32 1.32 1.32 8,267.7K
13:05 1.31 1.32 1.31 1.32 9,580.0K
13:10 1.32 1.32 1.31 1.31 11,894.3K
13:15 1.31 1.31 1.31 1.31 15,034.6K
13:20 1.31 1.31 1.31 1.31 6,221.0K
13:25 1.31 1.31 1.30 1.30 10,539.4K
13:30 1.30 1.31 1.30 1.31 12,586.2K
13:35 1.31 1.31 1.31 1.31 9,152.0K
13:40 1.31 1.31 1.31 1.31 10,481.0K
13:45 1.31 1.31 1.31 1.31 5,233.3K
13:50 1.31 1.31 1.31 1.31 5,687.9K
13:55 1.31 1.31 1.31 1.31 6,140.4K
14:00 1.32 1.32 1.31 1.31 12,174.0K
14:05 1.31 1.32 1.31 1.31 6,869.0K
14:10 1.31 1.31 1.31 1.31 5,054.2K
14:15 1.31 1.31 1.31 1.31 2,274.3K
14:20 1.31 1.31 1.31 1.31 2,629.7K
14:25 1.31 1.31 1.31 1.31 6,018.4K
14:30 1.31 1.31 1.31 1.31 3,262.5K
14:35 1.31 1.31 1.31 1.31 2,978.4K
14:40 1.31 1.31 1.31 1.31 7,712.6K
14:45 1.31 1.31 1.31 1.31 5,786.1K
14:50 1.31 1.31 1.31 1.31 6,001.6K
14:55 1.31 1.31 1.30 1.31 4,069.2K
15:00 1.31 1.31 1.31 1.31 1,306.5K
15:40 1.31 1.31 1.31 1.31 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.29 1.30 1.28 1.28 187.0M
2025-09-25 1.29 1.32 1.29 1.31 461.8M
2025-09-24 1.24 1.29 1.24 1.29 328.9M
2025-09-23 1.27 1.28 1.24 1.25 208.0M
2025-09-22 1.28 1.28 1.27 1.27 244.6M
2025-09-19 1.28 1.30 1.27 1.27 403.8M
2025-09-18 1.31 1.32 1.26 1.27 634.6M
2025-09-17 1.25 1.31 1.25 1.30 448.8M
2025-09-16 1.24 1.25 1.23 1.24 140.1M
2025-09-15 1.23 1.25 1.22 1.23 140.5M
2025-09-12 1.22 1.24 1.22 1.23 229.5M
2025-09-11 1.19 1.20 1.17 1.20 133.0M
2025-09-10 1.18 1.21 1.18 1.20 168.2M
2025-09-09 1.18 1.18 1.17 1.17 95.1M
2025-09-08 1.15 1.17 1.15 1.17 83.2M
2025-09-05 1.13 1.15 1.13 1.15 55.0M
2025-09-04 1.15 1.15 1.12 1.13 74.7M
2025-09-03 1.15 1.16 1.14 1.14 80.7M
2025-09-02 1.17 1.17 1.14 1.15 80.2M
2025-09-01 1.17 1.18 1.16 1.16 125.3M
2025-08-29 1.15 1.16 1.13 1.14 132.4M
2025-08-28 1.15 1.15 1.13 1.14 109.9M
2025-08-27 1.19 1.20 1.16 1.16 128.8M
2025-08-26 1.18 1.19 1.18 1.18 136.0M
2025-08-25 1.16 1.20 1.16 1.20 152.0M
2025-08-22 1.14 1.14 1.12 1.14 93.5M
2025-08-21 1.14 1.14 1.13 1.13 54.9M
2025-08-20 1.15 1.15 1.13 1.14 95.5M
2025-08-19 1.16 1.17 1.15 1.16 83.4M
2025-08-18 1.15 1.17 1.15 1.16 129.9M
2025-08-15 1.14 1.15 1.14 1.14 98.7M
2025-08-14 1.16 1.17 1.14 1.15 105.4M
2025-08-13 1.12 1.15 1.12 1.15 93.1M
2025-08-12 1.13 1.13 1.11 1.11 74.5M
2025-08-11 1.14 1.14 1.13 1.13 47.7M
2025-08-08 1.15 1.15 1.13 1.13 49.3M
2025-08-07 1.15 1.16 1.14 1.15 72.7M
2025-08-06 1.14 1.15 1.13 1.14 71.9M
2025-08-05 1.14 1.14 1.13 1.14 71.6M
2025-08-04 1.11 1.13 1.10 1.13 79.6M
2025-08-01 1.14 1.14 1.12 1.12 105.3M
2025-07-31 1.11 1.14 1.11 1.13 184.8M
2025-07-30 1.12 1.14 1.11 1.12 126.0M
2025-07-29 1.13 1.14 1.12 1.13 102.5M
2025-07-28 1.14 1.15 1.13 1.14 114.0M
2025-07-25 1.16 1.16 1.13 1.14 137.2M
2025-07-24 1.17 1.18 1.16 1.16 158.2M
2025-07-23 1.13 1.17 1.13 1.17 132.7M
2025-07-22 1.13 1.13 1.12 1.12 60.8M
2025-07-21 1.13 1.13 1.12 1.13 112.9M
2025-07-18 1.11 1.14 1.11 1.11 258.0M
2025-07-17 1.09 1.10 1.08 1.09 85.6M
2025-07-16 1.10 1.13 1.09 1.10 288.0M
2025-07-15 1.05 1.08 1.05 1.08 111.5M
2025-07-14 1.05 1.05 1.04 1.05 15.0M
2025-07-11 1.04 1.06 1.04 1.05 34.5M
2025-07-10 1.05 1.05 1.04 1.04 16.3M
2025-07-09 1.06 1.06 1.04 1.05 22.1M
2025-07-08 1.04 1.06 1.04 1.06 65.9M
2025-07-07 1.04 1.04 1.03 1.03 25.6M
2025-07-04 1.03 1.06 1.02 1.04 52.4M
2025-07-03 1.06 1.06 1.03 1.04 11.7M
2025-07-02 1.07 1.07 1.05 1.05 7.8M
2025-07-01 1.07 1.07 1.06 1.07 4.4M
2025-06-30 1.07 1.07 1.06 1.07 19.3M
2025-06-27 1.06 1.07 1.06 1.06 21.5M
2025-06-26 0.96 1.10 0.96 1.06 20.4M
2025-06-25 1.06 1.08 1.06 1.07 49.0M
2025-06-24 1.04 1.06 1.04 1.05 27.5M
2025-06-23 1.01 1.03 1.01 1.03 23.0M
2025-06-20 1.05 1.05 1.02 1.02 28.7M
2025-06-19 1.05 1.05 1.02 1.02 23.7M
2025-06-18 1.06 1.06 1.04 1.05 15.4M
2025-06-17 1.07 1.08 1.06 1.07 32.1M
2025-06-16 1.04 1.06 1.03 1.06 38.3M
2025-06-13 1.06 1.07 1.04 1.04 47.8M
2025-06-12 1.07 1.08 1.07 1.07 43.5M
2025-06-11 1.07 1.12 1.07 1.08 85.8M
2025-06-10 1.08 1.08 1.06 1.06 27.2M
2025-06-09 1.05 1.08 1.05 1.07 55.0M
2025-06-06 1.04 1.05 1.04 1.04 30.5M
2025-06-05 1.02 1.04 1.02 1.04 85.9M
2025-06-04 1.01 1.02 1.00 1.01 19.3M
2025-06-03 1.01 1.02 1.01 1.01 28.9M
2025-05-30 1.03 1.03 1.01 1.01 20.0M
2025-05-29 1.01 1.04 1.01 1.04 19.6M
2025-05-28 1.02 1.03 1.00 1.01 26.8M
2025-05-27 1.00 1.01 1.00 1.01 8.5M
2025-05-26 1.02 1.02 1.00 1.01 7.1M
2025-05-23 1.01 1.04 1.01 1.02 13.3M
2025-05-22 1.04 1.04 1.02 1.02 10.7M
2025-05-21 1.04 1.05 1.03 1.04 6.3M
2025-05-20 1.03 1.04 1.03 1.04 24.0M
2025-05-19 1.03 1.04 1.02 1.03 10.6M
2025-05-16 1.04 1.04 1.03 1.04 6.7M
2025-05-15 1.05 1.06 1.04 1.04 12.7M
2025-05-14 1.05 1.06 1.05 1.06 14.9M
2025-05-13 1.06 1.06 1.04 1.04 15.3M
2025-05-12 1.04 1.06 1.04 1.04 27.8M
2025-05-09 1.03 1.04 1.02 1.02 21.6M
2025-05-08 1.03 1.05 1.03 1.03 21.8M
2025-05-07 1.07 1.07 1.03 1.04 38.1M
2025-05-06 1.03 1.04 1.02 1.04 49.1M
2025-04-30 1.00 1.01 0.99 1.01 53.0M
2025-04-29 1.00 1.01 0.99 0.99 29.7M
2025-04-28 0.99 1.00 0.98 1.00 17.0M
2025-04-25 0.99 1.01 0.99 0.99 54.9M
2025-04-24 1.00 1.00 0.97 0.97 22.0M
2025-04-23 0.99 1.00 0.98 1.00 67.6M
2025-04-22 0.98 0.98 0.96 0.96 33.7M
2025-04-21 0.97 0.98 0.97 0.98 8.4M
2025-04-18 0.98 0.98 0.97 0.97 6.7M
2025-04-17 0.95 0.98 0.95 0.98 80.4M
2025-04-16 1.00 1.00 0.95 0.96 136.8M