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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.62 | 1.64 | 1.59 | 1.64 | +1.30% | 2.59 | 30.16% |
| 2026-04-20 | 1.60 | 1.62 | 1.59 | 1.61 | -0.06% | 1.99 | 23.42% |
| 2026-04-17 | 1.61 | 1.62 | 1.57 | 1.61 | +0.19% | 1.78 | 21.49% |
| 2026-04-16 | 1.59 | 1.62 | 1.58 | 1.61 | +2.28% | 1.98 | 24.10% |
| 2026-04-15 | 1.61 | 1.61 | 1.57 | 1.58 | -1.75% | 2.00 | 24.05% |
| 2026-04-14 | 1.56 | 1.60 | 1.55 | 1.60 | +2.23% | 1.93 | 23.04% |
| 2026-04-13 | 1.54 | 1.58 | 1.53 | 1.57 | +1.75% | 2.25 | 27.33% |
| 2026-04-10 | 1.49 | 1.56 | 1.49 | 1.54 | +4.05% | 1.87 | 23.23% |
| 2026-04-09 | 1.48 | 1.49 | 1.46 | 1.48 | +0.14% | 1.44 | 18.37% |
| 2026-04-08 | 1.45 | 1.48 | 1.45 | 1.48 | +4.15% | 1.32 | 16.76% |
| 2026-04-07 | 1.42 | 1.44 | 1.41 | 1.42 | +0.07% | 1.26 | 17.23% |
| 2026-04-03 | 1.45 | 1.46 | 1.42 | 1.42 | -2.27% | 1.36 | 17.62% |
| 2026-04-02 | 1.48 | 1.49 | 1.44 | 1.45 | -2.35% | 1.37 | 17.73% |
| 2026-04-01 | 1.49 | 1.51 | 1.47 | 1.49 | -0.13% | 1.27 | 16.42% |
| 2026-03-31 | 1.54 | 1.55 | 1.49 | 1.49 | -3.75% | 1.48 | 18.89% |
| 2026-03-30 | 1.58 | 1.58 | 1.52 | 1.55 | -2.27% | 1.26 | 16.10% |
| 2026-03-27 | 1.55 | 1.60 | 1.54 | 1.58 | +1.28% | 2.06 | 28.23% |
| 2026-03-26 | 1.56 | 1.60 | 1.54 | 1.56 | +0.06% | 1.24 | 17.44% |
| 2026-03-25 | 1.53 | 1.57 | 1.52 | 1.56 | +1.17% | 1.89 | 28.43% |
| 2026-03-24 | 1.57 | 1.58 | 1.48 | 1.54 | -3.44% | 1.57 | 25.67% |