华夏国证自由现金流ETF sz.159201
1.23
-0.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.24 | 1.24 | 1.22 | 1.23 | -0.65% | 5.11 | 2.83% |
| 2026-05-22 | 1.23 | 1.24 | 1.23 | 1.24 | +0.32% | 3.83 | 2.10% |
| 2026-05-21 | 1.25 | 1.26 | 1.23 | 1.23 | -1.83% | 3.98 | 2.15% |
| 2026-05-20 | 1.26 | 1.26 | 1.25 | 1.25 | -0.48% | 3.94 | 2.10% |
| 2026-05-19 | 1.26 | 1.26 | 1.25 | 1.26 | +0.08% | 3.95 | 2.09% |
| 2026-05-18 | 1.27 | 1.27 | 1.25 | 1.26 | -1.49% | 12.85 | 6.45% |
| 2026-05-15 | 1.30 | 1.30 | 1.27 | 1.28 | -1.31% | 6.33 | 3.10% |
| 2026-05-14 | 1.31 | 1.31 | 1.29 | 1.30 | -1.14% | 5.96 | 2.89% |
| 2026-05-13 | 1.30 | 1.31 | 1.30 | 1.31 | +0.54% | 3.41 | 1.64% |
| 2026-05-12 | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 4.92 | 2.37% |
| 2026-05-11 | 1.31 | 1.31 | 1.31 | 1.31 | +0.54% | 5.17 | 2.47% |
| 2026-05-08 | 1.31 | 1.31 | 1.30 | 1.31 | -0.46% | 3.68 | 1.77% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.31 | -0.83% | 5.41 | 2.58% |
| 2026-05-06 | 1.32 | 1.32 | 1.31 | 1.32 | +0.46% | 5.51 | 2.62% |
| 2026-04-30 | 1.33 | 1.33 | 1.31 | 1.32 | -0.60% | 5.26 | 2.51% |
| 2026-04-29 | 1.30 | 1.33 | 1.30 | 1.33 | +1.61% | 6.16 | 2.96% |
| 2026-04-28 | 1.30 | 1.31 | 1.29 | 1.30 | +0.54% | 3.48 | 1.70% |
| 2026-04-27 | 1.29 | 1.30 | 1.29 | 1.30 | 0.00% | 3.53 | 1.72% |
| 2026-04-24 | 1.30 | 1.31 | 1.29 | 1.30 | -0.76% | 4.07 | 1.99% |
| 2026-04-23 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 4.23 | 2.05% |