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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.63 | 1.67 | 1.60 | 1.62 | -3.29% | 0.10 | 7.62% |
| 2026-03-20 | 1.66 | 1.71 | 1.66 | 1.67 | +1.58% | 0.08 | 6.02% |
| 2026-03-19 | 1.64 | 1.67 | 1.64 | 1.65 | -0.72% | 0.05 | 3.73% |
| 2026-03-18 | 1.63 | 1.66 | 1.62 | 1.66 | +1.84% | 0.04 | 3.25% |
| 2026-03-17 | 1.66 | 1.68 | 1.62 | 1.63 | -1.99% | 0.05 | 3.59% |
| 2026-03-16 | 1.63 | 1.66 | 1.62 | 1.66 | +1.72% | 0.03 | 2.10% |
| 2026-03-13 | 1.64 | 1.65 | 1.63 | 1.63 | -0.31% | 0.06 | 4.47% |
| 2026-03-12 | 1.66 | 1.66 | 1.62 | 1.64 | -1.03% | 0.07 | 4.88% |
| 2026-03-11 | 1.64 | 1.68 | 1.63 | 1.65 | +1.35% | 0.05 | 3.45% |
| 2026-03-10 | 1.61 | 1.63 | 1.61 | 1.63 | +3.29% | 0.07 | 5.09% |
| 2026-03-09 | 1.55 | 1.60 | 1.53 | 1.58 | -0.69% | 0.03 | 2.10% |
| 2026-03-06 | 1.59 | 1.60 | 1.57 | 1.59 | +0.06% | 0.03 | 2.37% |
| 2026-03-05 | 1.57 | 1.62 | 1.57 | 1.59 | +1.92% | 0.05 | 3.78% |
| 2026-03-04 | 1.58 | 1.59 | 1.55 | 1.56 | -1.58% | 0.03 | 2.48% |
| 2026-03-03 | 1.63 | 1.64 | 1.58 | 1.58 | -2.16% | 0.04 | 3.15% |
| 2026-03-02 | 1.63 | 1.64 | 1.60 | 1.62 | -0.49% | 0.03 | 2.19% |
| 2026-02-27 | 1.64 | 1.64 | 1.62 | 1.63 | -1.27% | 0.03 | 2.23% |
| 2026-02-26 | 1.66 | 1.66 | 1.63 | 1.65 | -0.36% | 0.03 | 1.75% |
| 2026-02-25 | 1.64 | 1.66 | 1.63 | 1.66 | +1.16% | 0.02 | 1.11% |
| 2026-02-24 | 1.63 | 1.65 | 1.63 | 1.64 | +0.74% | 0.03 | 2.31% |