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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.37 | 1.37 | 1.35 | 1.36 | -0.51% | 1.65 | 103.40% |
| 2026-04-21 | 1.37 | 1.37 | 1.35 | 1.36 | +0.22% | 1.79 | 111.42% |
| 2026-04-20 | 1.37 | 1.38 | 1.36 | 1.36 | -0.15% | 1.75 | 108.55% |
| 2026-04-17 | 1.38 | 1.39 | 1.36 | 1.36 | -1.09% | 1.26 | 78.06% |
| 2026-04-16 | 1.35 | 1.39 | 1.35 | 1.38 | +2.53% | 1.96 | 120.80% |
| 2026-04-15 | 1.38 | 1.38 | 1.34 | 1.34 | -1.68% | 1.87 | 116.82% |
| 2026-04-14 | 1.39 | 1.40 | 1.35 | 1.37 | -0.65% | 1.53 | 94.26% |
| 2026-04-13 | 1.37 | 1.39 | 1.35 | 1.38 | +1.10% | 2.97 | 182.60% |
| 2026-04-10 | 1.34 | 1.38 | 1.34 | 1.36 | +1.87% | 2.62 | 162.80% |
| 2026-04-09 | 1.34 | 1.35 | 1.33 | 1.34 | -0.96% | 1.88 | 118.70% |
| 2026-04-08 | 1.33 | 1.35 | 1.32 | 1.35 | +3.06% | 2.22 | 139.22% |
| 2026-04-07 | 1.32 | 1.33 | 1.31 | 1.31 | -0.46% | 0.93 | 59.45% |
| 2026-04-03 | 1.32 | 1.33 | 1.31 | 1.31 | 0.00% | 0.61 | 38.87% |
| 2026-04-02 | 1.30 | 1.33 | 1.30 | 1.31 | +0.84% | 2.46 | 165.90% |
| 2026-04-01 | 1.29 | 1.31 | 1.27 | 1.30 | +3.49% | 1.88 | 122.68% |
| 2026-03-31 | 1.28 | 1.29 | 1.26 | 1.26 | -1.25% | 2.57 | 139.87% |
| 2026-03-30 | 1.28 | 1.29 | 1.27 | 1.28 | -1.09% | 2.33 | 125.00% |
| 2026-03-27 | 1.26 | 1.30 | 1.26 | 1.29 | +1.49% | 2.80 | 141.81% |
| 2026-03-26 | 1.29 | 1.30 | 1.27 | 1.27 | -1.55% | 1.89 | 95.16% |
| 2026-03-25 | 1.30 | 1.32 | 1.29 | 1.29 | +0.62% | 2.62 | 130.60% |