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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.32 | 1.34 | 1.32 | 1.34 | +3.07% | 7.12 | 5.02% |
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.30 | -1.81% | 6.88 | 5.04% |
| 2026-02-12 | 1.33 | 1.33 | 1.32 | 1.33 | +0.38% | 5.01 | 3.67% |
| 2026-02-11 | 1.31 | 1.33 | 1.31 | 1.32 | +0.68% | 5.33 | 3.98% |
| 2026-02-10 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 4.26 | 3.23% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +1.47% | 4.21 | 3.21% |
| 2026-02-06 | 1.27 | 1.30 | 1.27 | 1.29 | -0.31% | 6.07 | 4.73% |
| 2026-02-05 | 1.31 | 1.31 | 1.29 | 1.30 | -1.37% | 7.27 | 5.79% |
| 2026-02-04 | 1.29 | 1.32 | 1.29 | 1.32 | +1.78% | 7.93 | 6.50% |
| 2026-02-03 | 1.28 | 1.30 | 1.27 | 1.29 | +2.86% | 6.12 | 5.13% |
| 2026-02-02 | 1.30 | 1.31 | 1.25 | 1.26 | -5.20% | 8.91 | 7.43% |
| 2026-01-30 | 1.35 | 1.35 | 1.30 | 1.33 | -2.57% | 8.50 | 7.02% |
| 2026-01-29 | 1.35 | 1.36 | 1.33 | 1.36 | +1.04% | 6.93 | 5.66% |
| 2026-01-28 | 1.31 | 1.35 | 1.31 | 1.35 | +2.90% | 5.27 | 4.36% |
| 2026-01-27 | 1.32 | 1.32 | 1.30 | 1.31 | -0.98% | 6.66 | 5.68% |
| 2026-01-26 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 6.86 | 5.97% |
| 2026-01-23 | 1.31 | 1.31 | 1.30 | 1.31 | +0.69% | 7.37 | 6.66% |
| 2026-01-22 | 1.29 | 1.30 | 1.29 | 1.30 | +1.32% | 9.88 | 9.59% |
| 2026-01-21 | 1.28 | 1.29 | 1.27 | 1.29 | +0.31% | 4.64 | 4.62% |
| 2026-01-20 | 1.27 | 1.28 | 1.26 | 1.28 | +0.87% | 4.54 | 4.61% |