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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.85 | 1.86 | 1.82 | 1.86 | +0.70% | 0.05 | 3.26% |
| 2026-04-20 | 1.84 | 1.86 | 1.83 | 1.85 | -0.05% | 0.16 | 10.02% |
| 2026-04-17 | 1.84 | 1.86 | 1.82 | 1.85 | +1.42% | 0.13 | 8.73% |
| 2026-04-16 | 1.77 | 1.83 | 1.76 | 1.83 | +3.87% | 0.07 | 4.74% |
| 2026-04-15 | 1.80 | 1.81 | 1.75 | 1.76 | -1.40% | 0.07 | 5.01% |
| 2026-04-14 | 1.76 | 1.78 | 1.75 | 1.78 | +2.53% | 0.10 | 6.98% |
| 2026-04-13 | 1.71 | 1.75 | 1.71 | 1.74 | +1.16% | 0.07 | 5.37% |
| 2026-04-10 | 1.67 | 1.98 | 1.66 | 1.72 | +4.24% | 0.05 | 3.89% |
| 2026-04-09 | 1.65 | 1.66 | 1.64 | 1.65 | -0.78% | 0.04 | 3.01% |
| 2026-04-08 | 1.61 | 1.66 | 1.60 | 1.66 | +6.19% | 0.05 | 3.95% |
| 2026-04-07 | 1.57 | 1.58 | 1.55 | 1.57 | +0.06% | 0.02 | 1.17% |
| 2026-04-03 | 1.58 | 1.59 | 1.56 | 1.56 | -0.57% | 0.03 | 2.47% |
| 2026-04-02 | 1.59 | 1.60 | 1.57 | 1.57 | -2.11% | 0.05 | 3.95% |
| 2026-04-01 | 1.61 | 1.61 | 1.59 | 1.61 | +1.71% | 0.02 | 1.89% |
| 2026-03-31 | 1.62 | 1.62 | 1.58 | 1.58 | -2.59% | 0.04 | 3.02% |
| 2026-03-30 | 1.63 | 1.63 | 1.60 | 1.62 | -1.04% | 0.02 | 1.63% |
| 2026-03-27 | 1.64 | 1.65 | 1.61 | 1.64 | +0.55% | 0.03 | 2.31% |
| 2026-03-26 | 1.64 | 1.67 | 1.63 | 1.63 | -1.21% | 0.03 | 2.02% |
| 2026-03-25 | 1.63 | 1.66 | 1.63 | 1.65 | +2.17% | 0.05 | 3.83% |
| 2026-03-24 | 1.70 | 1.70 | 1.57 | 1.62 | 0.00% | 0.11 | 8.59% |