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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.14 | 1.14 | 1.09 | 1.10 | -2.75% | 1.34 | 22.05% |
| 2026-02-13 | 1.13 | 1.16 | 1.12 | 1.13 | -1.31% | 3.10 | 49.66% |
| 2026-02-12 | 1.11 | 1.15 | 1.11 | 1.14 | +2.51% | 1.81 | 29.73% |
| 2026-02-11 | 1.11 | 1.13 | 1.11 | 1.11 | -0.45% | 1.22 | 19.93% |
| 2026-02-10 | 1.11 | 1.13 | 1.10 | 1.12 | +1.36% | 1.64 | 27.78% |
| 2026-02-09 | 1.07 | 1.11 | 1.07 | 1.10 | +4.05% | 1.19 | 19.64% |
| 2026-02-06 | 1.06 | 1.08 | 1.05 | 1.06 | -1.39% | 0.96 | 15.83% |
| 2026-02-05 | 1.06 | 1.08 | 1.06 | 1.08 | -0.74% | 1.23 | 19.45% |
| 2026-02-04 | 1.10 | 1.11 | 1.07 | 1.08 | -2.52% | 1.49 | 23.86% |
| 2026-02-03 | 1.08 | 1.11 | 1.08 | 1.11 | +3.63% | 1.42 | 21.85% |
| 2026-02-02 | 1.10 | 1.11 | 1.07 | 1.07 | -2.54% | 1.01 | 15.50% |
| 2026-01-30 | 1.11 | 1.12 | 1.09 | 1.10 | -2.13% | 1.52 | 23.20% |
| 2026-01-29 | 1.10 | 1.16 | 1.09 | 1.12 | +0.81% | 2.01 | 29.47% |
| 2026-01-28 | 1.13 | 1.15 | 1.11 | 1.12 | -0.53% | 1.14 | 16.72% |
| 2026-01-27 | 1.11 | 1.13 | 1.09 | 1.12 | 0.00% | 1.35 | 20.28% |
| 2026-01-26 | 1.13 | 1.16 | 1.11 | 1.12 | -0.97% | 1.44 | 20.66% |
| 2026-01-23 | 1.12 | 1.14 | 1.11 | 1.13 | +1.52% | 1.68 | 24.64% |
| 2026-01-22 | 1.11 | 1.12 | 1.10 | 1.12 | +1.18% | 1.22 | 18.20% |
| 2026-01-21 | 1.09 | 1.12 | 1.08 | 1.10 | +0.27% | 1.07 | 16.65% |
| 2026-01-20 | 1.13 | 1.14 | 1.09 | 1.10 | -1.52% | 1.11 | 17.53% |