华夏创业板50ETF sz.159367
2.00
+2.78%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.95 | 2.00 | 1.94 | 2.00 | +2.78% | 0.13 | 7.24% |
| 2026-05-21 | 2.00 | 2.03 | 1.94 | 1.94 | -2.12% | 0.18 | 10.26% |
| 2026-05-20 | 1.97 | 2.00 | 1.96 | 1.99 | +0.56% | 0.10 | 5.60% |
| 2026-05-19 | 1.97 | 1.99 | 1.93 | 1.97 | -0.75% | 0.10 | 6.08% |
| 2026-05-18 | 1.97 | 2.01 | 1.96 | 1.99 | -0.20% | 0.07 | 4.17% |
| 2026-05-15 | 2.00 | 2.03 | 1.96 | 1.99 | -0.80% | 0.14 | 8.34% |
| 2026-05-14 | 2.07 | 2.09 | 2.00 | 2.01 | -1.95% | 0.14 | 8.37% |
| 2026-05-13 | 1.97 | 2.05 | 1.96 | 2.05 | +2.91% | 0.07 | 4.09% |
| 2026-05-12 | 1.99 | 2.01 | 1.97 | 1.99 | +0.30% | 0.06 | 3.48% |
| 2026-05-11 | 1.92 | 1.99 | 1.92 | 1.99 | +3.49% | 0.08 | 4.90% |
| 2026-05-08 | 1.91 | 1.94 | 1.91 | 1.92 | -0.83% | 0.05 | 3.00% |
| 2026-05-07 | 1.92 | 1.94 | 1.89 | 1.93 | +1.58% | 0.08 | 4.85% |
| 2026-05-06 | 1.90 | 1.92 | 1.86 | 1.90 | +2.42% | 0.09 | 5.37% |
| 2026-04-30 | 1.87 | 1.88 | 1.84 | 1.86 | -0.05% | 0.06 | 3.78% |
| 2026-04-29 | 1.79 | 1.86 | 1.79 | 1.86 | +2.76% | 0.07 | 4.71% |
| 2026-04-28 | 1.83 | 1.83 | 1.80 | 1.81 | -1.58% | 0.07 | 4.65% |
| 2026-04-27 | 1.86 | 1.87 | 1.83 | 1.84 | -0.86% | 0.06 | 3.75% |
| 2026-04-24 | 1.89 | 1.89 | 1.83 | 1.85 | -1.90% | 0.08 | 4.89% |
| 2026-04-23 | 1.90 | 1.92 | 1.86 | 1.89 | -0.58% | 0.07 | 4.18% |
| 2026-04-22 | 1.85 | 1.90 | 1.83 | 1.90 | +1.98% | 0.08 | 4.83% |