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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.27 | 1.28 | 1.24 | 1.28 | +3.72% | 3.59 | 177.39% |
| 2026-03-23 | 1.25 | 1.28 | 1.23 | 1.24 | -1.43% | 5.24 | 399.20% |
| 2026-03-20 | 1.27 | 1.29 | 1.25 | 1.25 | -0.08% | 2.77 | 212.44% |
| 2026-03-19 | 1.26 | 1.28 | 1.26 | 1.26 | -1.57% | 1.58 | 133.57% |
| 2026-03-18 | 1.29 | 1.30 | 1.26 | 1.28 | -1.69% | 1.79 | 151.06% |
| 2026-03-17 | 1.30 | 1.34 | 1.30 | 1.30 | -0.31% | 1.96 | 160.10% |
| 2026-03-16 | 1.27 | 1.30 | 1.25 | 1.30 | +2.60% | 2.01 | 166.06% |
| 2026-03-13 | 1.28 | 1.29 | 1.27 | 1.27 | -1.01% | 1.55 | 127.72% |
| 2026-03-12 | 1.28 | 1.30 | 1.27 | 1.28 | -0.23% | 1.59 | 130.04% |
| 2026-03-11 | 1.26 | 1.30 | 1.25 | 1.28 | +2.72% | 2.00 | 163.46% |
| 2026-03-10 | 1.26 | 1.26 | 1.24 | 1.25 | +0.89% | 1.36 | 104.45% |
| 2026-03-09 | 1.20 | 1.24 | 1.20 | 1.24 | +0.65% | 2.14 | 168.91% |
| 2026-03-06 | 1.20 | 1.23 | 1.20 | 1.23 | +2.41% | 1.00 | 79.23% |
| 2026-03-05 | 1.22 | 1.23 | 1.20 | 1.20 | +0.59% | 1.13 | 89.02% |
| 2026-03-04 | 1.20 | 1.22 | 1.19 | 1.20 | -1.32% | 1.74 | 139.25% |
| 2026-03-03 | 1.27 | 1.27 | 1.21 | 1.21 | -3.89% | 1.49 | 116.08% |
| 2026-03-02 | 1.24 | 1.27 | 1.24 | 1.26 | -0.32% | 1.62 | 123.81% |
| 2026-02-27 | 1.25 | 1.27 | 1.25 | 1.26 | +0.24% | 0.93 | 70.77% |
| 2026-02-26 | 1.30 | 1.30 | 1.26 | 1.26 | -3.15% | 0.57 | 42.55% |
| 2026-02-25 | 1.31 | 1.33 | 1.30 | 1.30 | -0.46% | 0.80 | 58.32% |