华夏创业板新能源ETF sz.159368
1.74
+1.75%
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 | 1.73 | 1.75 | 1.72 | 1.74 | +1.75% | 3.75 | 39.74% |
| 2026-05-21 | 1.76 | 1.79 | 1.71 | 1.71 | -2.45% | 3.29 | 34.64% |
| 2026-05-20 | 1.71 | 1.77 | 1.70 | 1.76 | +2.03% | 3.57 | 38.47% |
| 2026-05-19 | 1.71 | 1.73 | 1.68 | 1.72 | +0.64% | 3.41 | 38.63% |
| 2026-05-18 | 1.71 | 1.74 | 1.68 | 1.71 | -0.23% | 3.24 | 34.79% |
| 2026-05-15 | 1.69 | 1.75 | 1.67 | 1.71 | +1.18% | 3.66 | 40.39% |
| 2026-05-14 | 1.74 | 1.76 | 1.69 | 1.69 | -2.36% | 3.36 | 35.87% |
| 2026-05-13 | 1.70 | 1.74 | 1.70 | 1.74 | +1.28% | 3.34 | 35.95% |
| 2026-05-12 | 1.76 | 1.76 | 1.70 | 1.71 | -2.06% | 4.87 | 44.07% |
| 2026-05-11 | 1.72 | 1.76 | 1.71 | 1.75 | +1.98% | 3.08 | 27.58% |
| 2026-05-08 | 1.73 | 1.75 | 1.71 | 1.72 | -1.72% | 2.57 | 23.64% |
| 2026-05-07 | 1.74 | 1.76 | 1.73 | 1.75 | +0.29% | 3.45 | 34.26% |
| 2026-05-06 | 1.69 | 1.75 | 1.69 | 1.74 | +3.88% | 4.21 | 38.35% |
| 2026-04-30 | 1.67 | 1.69 | 1.66 | 1.68 | -0.48% | 3.10 | 28.40% |
| 2026-04-29 | 1.57 | 1.68 | 1.57 | 1.68 | +6.05% | 4.51 | 47.95% |
| 2026-04-28 | 1.61 | 1.61 | 1.58 | 1.59 | -2.46% | 2.97 | 33.24% |
| 2026-04-27 | 1.62 | 1.64 | 1.61 | 1.63 | +0.06% | 2.42 | 26.25% |
| 2026-04-24 | 1.61 | 1.64 | 1.60 | 1.63 | +0.56% | 2.90 | 32.22% |
| 2026-04-23 | 1.65 | 1.65 | 1.60 | 1.62 | -1.52% | 2.37 | 26.11% |
| 2026-04-22 | 1.63 | 1.65 | 1.62 | 1.64 | +0.43% | 2.66 | 30.42% |