华夏创业板软件ETF sz.159256
0.98
+0.72%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.97 | 0.98 | 0.96 | 0.98 | +0.72% | 0.91 | 20.50% |
| 2026-05-21 | 1.01 | 1.03 | 0.97 | 0.97 | -3.76% | 1.27 | 27.76% |
| 2026-05-20 | 1.02 | 1.03 | 1.00 | 1.01 | -2.32% | 1.09 | 24.05% |
| 2026-05-19 | 1.01 | 1.03 | 1.00 | 1.03 | +2.37% | 1.29 | 28.31% |
| 2026-05-18 | 1.00 | 1.02 | 1.00 | 1.01 | -0.10% | 1.14 | 25.36% |
| 2026-05-15 | 1.01 | 1.04 | 1.00 | 1.01 | -0.30% | 1.31 | 28.56% |
| 2026-05-14 | 1.06 | 1.07 | 1.01 | 1.01 | -4.25% | 1.26 | 28.24% |
| 2026-05-13 | 1.02 | 1.06 | 1.02 | 1.06 | +2.61% | 1.04 | 22.91% |
| 2026-05-12 | 1.05 | 1.05 | 1.03 | 1.03 | -1.90% | 1.04 | 23.05% |
| 2026-05-11 | 1.05 | 1.06 | 1.03 | 1.05 | +0.77% | 1.09 | 23.38% |
| 2026-05-08 | 1.04 | 1.06 | 1.03 | 1.04 | +0.29% | 1.07 | 23.36% |
| 2026-05-07 | 1.03 | 1.04 | 1.02 | 1.04 | +2.06% | 1.00 | 22.01% |
| 2026-05-06 | 0.99 | 1.03 | 0.98 | 1.02 | +4.83% | 0.67 | 14.86% |
| 2026-04-30 | 0.97 | 0.98 | 0.97 | 0.97 | +0.31% | 0.68 | 15.74% |
| 2026-04-29 | 0.95 | 0.97 | 0.95 | 0.97 | +1.68% | 0.74 | 17.48% |
| 2026-04-28 | 0.98 | 0.98 | 0.95 | 0.95 | -2.75% | 0.73 | 17.65% |
| 2026-04-27 | 0.99 | 0.99 | 0.97 | 0.98 | -0.41% | 0.83 | 19.92% |
| 2026-04-24 | 1.00 | 1.00 | 0.96 | 0.99 | -1.60% | 0.72 | 17.18% |
| 2026-04-23 | 1.01 | 1.02 | 0.99 | 1.00 | -1.28% | 0.64 | 14.75% |
| 2026-04-22 | 0.99 | 1.02 | 0.99 | 1.01 | +2.01% | 0.81 | 18.01% |