华夏中证港股通汽车产业主题ETF sz.159323
1.24
-0.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.24 | 1.24 | 1.23 | 1.24 | -0.40% | 0.35 | 27.67% |
| 2026-05-22 | 1.22 | 1.24 | 1.22 | 1.24 | +2.82% | 2.38 | 190.25% |
| 2026-05-21 | 1.21 | 1.24 | 1.21 | 1.21 | 0.00% | 2.15 | 171.56% |
| 2026-05-20 | 1.21 | 1.21 | 1.19 | 1.21 | -1.15% | 1.99 | 162.17% |
| 2026-05-19 | 1.24 | 1.24 | 1.20 | 1.22 | -1.61% | 2.54 | 205.47% |
| 2026-05-18 | 1.28 | 1.28 | 1.23 | 1.24 | -3.50% | 2.03 | 160.18% |
| 2026-05-15 | 1.30 | 1.30 | 1.28 | 1.28 | -1.15% | 2.77 | 210.91% |
| 2026-05-14 | 1.32 | 1.33 | 1.29 | 1.30 | 0.00% | 2.82 | 211.78% |
| 2026-05-13 | 1.31 | 1.31 | 1.29 | 1.30 | -0.54% | 2.16 | 161.16% |
| 2026-05-12 | 1.33 | 1.34 | 1.31 | 1.31 | -1.28% | 2.37 | 173.31% |
| 2026-05-11 | 1.31 | 1.33 | 1.30 | 1.32 | +0.99% | 2.51 | 184.67% |
| 2026-05-08 | 1.32 | 1.32 | 1.31 | 1.31 | -0.83% | 1.81 | 133.37% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.32 | +1.38% | 1.71 | 120.12% |
| 2026-05-06 | 1.31 | 1.32 | 1.30 | 1.30 | +0.69% | 1.90 | 125.83% |
| 2026-04-30 | 1.31 | 1.32 | 1.29 | 1.29 | -0.77% | 2.07 | 136.52% |
| 2026-04-29 | 1.29 | 1.31 | 1.29 | 1.30 | +2.27% | 2.91 | 192.70% |
| 2026-04-28 | 1.32 | 1.32 | 1.27 | 1.28 | -3.19% | 2.06 | 137.61% |
| 2026-04-27 | 1.31 | 1.33 | 1.31 | 1.32 | +0.53% | 2.35 | 152.69% |
| 2026-04-24 | 1.32 | 1.32 | 1.29 | 1.31 | -0.76% | 2.45 | 161.68% |
| 2026-04-23 | 1.36 | 1.36 | 1.32 | 1.32 | -2.65% | 2.35 | 152.47% |