华夏创业板软件ETF sz.159256
0.99
+1.33%
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 | 0.99 | 1.02 | 0.99 | 1.01 | +2.01% | 0.81 | 18.01% |
| 2026-04-21 | 1.01 | 1.01 | 0.99 | 0.99 | -1.97% | 0.58 | 13.18% |
| 2026-04-20 | 1.00 | 1.02 | 1.00 | 1.01 | +0.79% | 0.55 | 12.26% |
| 2026-04-17 | 1.00 | 1.01 | 0.99 | 1.01 | -0.30% | 0.70 | 15.76% |
| 2026-04-16 | 0.99 | 1.01 | 0.99 | 1.01 | +2.85% | 0.99 | 21.37% |
| 2026-04-15 | 1.00 | 1.00 | 0.98 | 0.98 | -1.60% | 0.86 | 19.11% |
| 2026-04-14 | 1.00 | 1.00 | 0.98 | 1.00 | +1.94% | 0.87 | 19.01% |
| 2026-04-13 | 0.96 | 0.99 | 0.95 | 0.98 | +0.51% | 0.81 | 18.33% |
| 2026-04-10 | 0.97 | 0.99 | 0.97 | 0.97 | +1.35% | 1.16 | 25.16% |
| 2026-04-09 | 0.96 | 0.97 | 0.95 | 0.96 | -2.63% | 1.04 | 23.98% |
| 2026-04-08 | 0.93 | 0.99 | 0.93 | 0.99 | +8.70% | 1.21 | 26.36% |
| 2026-04-07 | 0.91 | 0.92 | 0.90 | 0.91 | -0.22% | 0.67 | 15.27% |
| 2026-04-03 | 0.93 | 0.93 | 0.91 | 0.91 | -1.30% | 0.85 | 19.01% |
| 2026-04-02 | 0.95 | 0.95 | 0.92 | 0.92 | -3.86% | 1.13 | 26.56% |
| 2026-04-01 | 0.95 | 0.96 | 0.95 | 0.96 | +2.46% | 0.80 | 17.72% |
| 2026-03-31 | 0.95 | 0.96 | 0.93 | 0.94 | -1.47% | 0.89 | 19.92% |
| 2026-03-30 | 0.93 | 0.95 | 0.92 | 0.95 | -0.42% | 0.93 | 21.18% |
| 2026-03-27 | 0.93 | 0.96 | 0.93 | 0.95 | +0.95% | 0.86 | 19.32% |
| 2026-03-26 | 0.97 | 0.98 | 0.94 | 0.94 | -3.37% | 0.82 | 18.04% |
| 2026-03-25 | 0.95 | 0.99 | 0.95 | 0.98 | +2.84% | 1.01 | 21.00% |