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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.29 | 1.30 | 1.27 | 1.30 | +1.96% | 9.23 | 5.46% |
| 2026-03-23 | 1.30 | 1.31 | 1.27 | 1.27 | -2.97% | 9.73 | 5.70% |
| 2026-03-20 | 1.32 | 1.34 | 1.31 | 1.31 | -1.05% | 7.94 | 4.52% |
| 2026-03-19 | 1.35 | 1.35 | 1.32 | 1.33 | -1.85% | 8.87 | 4.98% |
| 2026-03-18 | 1.36 | 1.36 | 1.34 | 1.35 | -0.59% | 9.04 | 5.06% |
| 2026-03-17 | 1.37 | 1.38 | 1.36 | 1.36 | -0.87% | 9.62 | 5.28% |
| 2026-03-16 | 1.39 | 1.40 | 1.37 | 1.37 | -1.44% | 9.87 | 5.49% |
| 2026-03-13 | 1.41 | 1.42 | 1.39 | 1.39 | -0.99% | 10.52 | 5.94% |
| 2026-03-12 | 1.40 | 1.41 | 1.39 | 1.41 | +0.43% | 8.26 | 4.78% |
| 2026-03-11 | 1.39 | 1.40 | 1.38 | 1.40 | +0.86% | 9.39 | 5.64% |
| 2026-03-10 | 1.38 | 1.39 | 1.38 | 1.39 | -0.14% | 6.02 | 3.68% |
| 2026-03-09 | 1.40 | 1.40 | 1.38 | 1.39 | 0.00% | 8.59 | 5.27% |
| 2026-03-06 | 1.38 | 1.39 | 1.37 | 1.39 | +0.36% | 6.19 | 3.89% |
| 2026-03-05 | 1.38 | 1.40 | 1.38 | 1.39 | +1.02% | 6.67 | 4.24% |
| 2026-03-04 | 1.37 | 1.38 | 1.35 | 1.37 | -1.01% | 8.72 | 5.53% |
| 2026-03-03 | 1.40 | 1.41 | 1.38 | 1.39 | -0.86% | 12.42 | 7.95% |
| 2026-03-02 | 1.38 | 1.40 | 1.36 | 1.40 | +2.42% | 11.47 | 7.64% |
| 2026-02-27 | 1.35 | 1.37 | 1.35 | 1.36 | +0.44% | 6.36 | 4.37% |
| 2026-02-26 | 1.35 | 1.36 | 1.35 | 1.36 | +0.37% | 5.19 | 3.61% |
| 2026-02-25 | 1.35 | 1.37 | 1.34 | 1.35 | +0.67% | 5.85 | 4.11% |