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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.31 | 1.31 | 1.30 | 1.31 | -0.15% | 3.58 | 1.74% |
| 2026-04-21 | 1.31 | 1.31 | 1.30 | 1.31 | +0.23% | 4.30 | 2.10% |
| 2026-04-20 | 1.31 | 1.31 | 1.30 | 1.31 | -0.46% | 5.78 | 2.84% |
| 2026-04-17 | 1.32 | 1.32 | 1.31 | 1.31 | -0.83% | 5.47 | 2.68% |
| 2026-04-16 | 1.31 | 1.32 | 1.31 | 1.32 | +0.92% | 5.86 | 2.88% |
| 2026-04-15 | 1.32 | 1.32 | 1.31 | 1.31 | -0.61% | 7.21 | 3.57% |
| 2026-04-14 | 1.32 | 1.33 | 1.31 | 1.32 | -0.08% | 7.43 | 3.72% |
| 2026-04-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.60% | 5.97 | 3.02% |
| 2026-04-10 | 1.32 | 1.33 | 1.32 | 1.33 | +0.68% | 4.87 | 2.44% |
| 2026-04-09 | 1.31 | 1.32 | 1.31 | 1.32 | -0.23% | 4.55 | 2.32% |
| 2026-04-08 | 1.31 | 1.32 | 1.30 | 1.32 | +1.85% | 10.07 | 5.30% |
| 2026-04-07 | 1.29 | 1.30 | 1.29 | 1.30 | +0.54% | 3.01 | 1.61% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 4.66 | 2.49% |
| 2026-04-02 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 5.00 | 2.65% |
| 2026-04-01 | 1.32 | 1.32 | 1.31 | 1.32 | +0.77% | 8.06 | 4.33% |
| 2026-03-31 | 1.32 | 1.33 | 1.30 | 1.31 | -0.76% | 7.25 | 3.97% |
| 2026-03-30 | 1.30 | 1.32 | 1.30 | 1.32 | +0.30% | 4.37 | 2.39% |
| 2026-03-27 | 1.29 | 1.31 | 1.29 | 1.31 | +0.46% | 5.23 | 2.89% |
| 2026-03-26 | 1.32 | 1.32 | 1.30 | 1.31 | -0.91% | 6.46 | 3.58% |
| 2026-03-25 | 1.31 | 1.32 | 1.30 | 1.32 | +1.38% | 12.14 | 7.01% |