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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.64 | 1.64 | 1.61 | 1.62 | -1.04% | 0.03 | 1.84% |
| 2026-02-12 | 1.62 | 1.64 | 1.62 | 1.64 | +1.30% | 0.03 | 1.90% |
| 2026-02-11 | 1.64 | 1.64 | 1.62 | 1.62 | -1.34% | 0.02 | 1.65% |
| 2026-02-10 | 1.65 | 1.66 | 1.64 | 1.64 | -0.24% | 0.02 | 1.22% |
| 2026-02-09 | 1.61 | 1.65 | 1.61 | 1.65 | +2.94% | 0.04 | 2.48% |
| 2026-02-06 | 1.61 | 1.62 | 1.58 | 1.60 | -0.93% | 0.02 | 1.47% |
| 2026-02-05 | 1.63 | 1.63 | 1.60 | 1.61 | -1.41% | 0.03 | 1.93% |
| 2026-02-04 | 1.64 | 1.64 | 1.60 | 1.64 | -0.37% | 0.03 | 2.15% |
| 2026-02-03 | 1.63 | 1.65 | 1.61 | 1.64 | +1.36% | 0.03 | 2.07% |
| 2026-02-02 | 1.67 | 1.68 | 1.62 | 1.62 | -2.23% | 0.05 | 3.04% |
| 2026-01-30 | 1.63 | 1.67 | 1.61 | 1.66 | +1.97% | 0.05 | 2.98% |
| 2026-01-29 | 1.62 | 1.65 | 1.62 | 1.63 | -0.37% | 0.05 | 3.03% |
| 2026-01-28 | 1.77 | 1.77 | 1.60 | 1.63 | -0.31% | 0.07 | 4.30% |
| 2026-01-27 | 1.63 | 1.65 | 1.61 | 1.64 | +0.55% | 0.04 | 2.72% |
| 2026-01-26 | 1.63 | 1.65 | 1.62 | 1.63 | -0.67% | 0.05 | 2.89% |
| 2026-01-23 | 1.64 | 1.65 | 1.63 | 1.64 | +0.37% | 0.04 | 2.23% |
| 2026-01-22 | 1.63 | 1.64 | 1.61 | 1.63 | +0.74% | 0.03 | 1.97% |
| 2026-01-21 | 1.61 | 1.64 | 1.60 | 1.62 | +0.56% | 0.03 | 2.01% |
| 2026-01-20 | 1.65 | 1.65 | 1.60 | 1.61 | -2.07% | 0.05 | 3.29% |
| 2026-01-19 | 1.65 | 1.67 | 1.64 | 1.65 | -0.78% | 0.05 | 3.42% |