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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.96 | 0.96 | 0.93 | 0.95 | +0.74% | 1.09 | 22.90% |
| 2026-03-23 | 0.96 | 0.98 | 0.94 | 0.94 | -4.36% | 1.61 | 32.76% |
| 2026-03-20 | 1.03 | 1.03 | 0.98 | 0.99 | -3.99% | 1.48 | 29.68% |
| 2026-03-19 | 1.01 | 1.04 | 1.01 | 1.03 | -0.39% | 1.32 | 25.69% |
| 2026-03-18 | 1.00 | 1.03 | 1.00 | 1.03 | +2.69% | 1.65 | 31.42% |
| 2026-03-17 | 1.02 | 1.03 | 1.00 | 1.00 | -1.37% | 1.47 | 28.47% |
| 2026-03-16 | 1.01 | 1.02 | 1.00 | 1.02 | 0.00% | 1.36 | 26.57% |
| 2026-03-13 | 1.05 | 1.05 | 1.01 | 1.02 | -3.69% | 1.16 | 22.73% |
| 2026-03-12 | 1.06 | 1.08 | 1.05 | 1.06 | -0.38% | 1.32 | 24.84% |
| 2026-03-11 | 1.07 | 1.08 | 1.06 | 1.06 | -1.39% | 1.03 | 18.91% |
| 2026-03-10 | 1.08 | 1.10 | 1.06 | 1.08 | +0.84% | 1.14 | 20.24% |
| 2026-03-09 | 1.02 | 1.07 | 1.01 | 1.07 | +2.89% | 1.61 | 30.26% |
| 2026-03-06 | 1.01 | 1.04 | 1.01 | 1.04 | +1.17% | 0.94 | 17.72% |
| 2026-03-05 | 1.04 | 1.06 | 1.02 | 1.03 | +0.69% | 1.03 | 19.14% |
| 2026-03-04 | 1.00 | 1.04 | 1.00 | 1.02 | -1.26% | 1.14 | 21.18% |
| 2026-03-03 | 1.09 | 1.09 | 1.03 | 1.03 | -5.23% | 1.55 | 28.19% |
| 2026-03-02 | 1.10 | 1.12 | 1.08 | 1.09 | -3.63% | 1.32 | 23.26% |
| 2026-02-27 | 1.09 | 1.14 | 1.09 | 1.13 | +2.54% | 1.39 | 23.12% |
| 2026-02-26 | 1.09 | 1.11 | 1.09 | 1.10 | +0.73% | 1.23 | 19.90% |
| 2026-02-25 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 1.14 | 18.54% |