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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.29 | 1.31 | 1.28 | 1.31 | +1.55% | 0.49 | 36.06% |
| 2026-02-13 | 1.28 | 1.29 | 1.28 | 1.29 | -0.62% | 0.62 | 46.15% |
| 2026-02-12 | 1.30 | 1.30 | 1.29 | 1.30 | +0.23% | 0.74 | 54.45% |
| 2026-02-11 | 1.28 | 1.30 | 1.27 | 1.29 | +1.57% | 0.82 | 60.49% |
| 2026-02-10 | 1.26 | 1.28 | 1.26 | 1.27 | +0.24% | 0.75 | 56.28% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +2.17% | 0.66 | 49.79% |
| 2026-02-06 | 1.22 | 1.25 | 1.22 | 1.24 | +0.81% | 0.99 | 75.22% |
| 2026-02-05 | 1.23 | 1.24 | 1.22 | 1.23 | -0.72% | 0.87 | 66.50% |
| 2026-02-04 | 1.22 | 1.25 | 1.22 | 1.24 | +1.06% | 1.17 | 89.30% |
| 2026-02-03 | 1.22 | 1.23 | 1.20 | 1.23 | +1.91% | 1.09 | 84.75% |
| 2026-02-02 | 1.25 | 1.25 | 1.20 | 1.21 | -4.43% | 0.84 | 64.94% |
| 2026-01-30 | 1.28 | 1.28 | 1.26 | 1.26 | -1.71% | 0.65 | 48.30% |
| 2026-01-29 | 1.30 | 1.30 | 1.28 | 1.28 | -1.31% | 1.18 | 86.42% |
| 2026-01-28 | 1.28 | 1.30 | 1.27 | 1.30 | +1.56% | 1.14 | 79.60% |
| 2026-01-27 | 1.29 | 1.29 | 1.28 | 1.28 | -0.31% | 0.87 | 61.19% |
| 2026-01-26 | 1.30 | 1.30 | 1.28 | 1.29 | -1.46% | 0.82 | 55.60% |
| 2026-01-23 | 1.31 | 1.31 | 1.29 | 1.30 | +0.85% | 0.69 | 46.18% |
| 2026-01-22 | 1.30 | 1.31 | 1.29 | 1.29 | +0.08% | 0.84 | 56.90% |
| 2026-01-21 | 1.27 | 1.29 | 1.27 | 1.29 | +0.86% | 0.93 | 63.03% |
| 2026-01-20 | 1.29 | 1.29 | 1.27 | 1.28 | -1.00% | 0.81 | 55.17% |