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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.58 | 1.60 | 1.53 | 1.60 | +1.39% | 1.69 | 26.20% |
| 2026-03-20 | 1.53 | 1.63 | 1.53 | 1.58 | +3.27% | 1.38 | 21.20% |
| 2026-03-19 | 1.55 | 1.56 | 1.52 | 1.53 | -1.80% | 1.35 | 21.28% |
| 2026-03-18 | 1.56 | 1.57 | 1.53 | 1.56 | -0.64% | 1.03 | 16.29% |
| 2026-03-17 | 1.60 | 1.62 | 1.56 | 1.57 | -2.00% | 1.04 | 15.77% |
| 2026-03-16 | 1.60 | 1.61 | 1.58 | 1.60 | +0.13% | 1.54 | 22.09% |
| 2026-03-13 | 1.59 | 1.62 | 1.59 | 1.60 | +0.19% | 0.97 | 13.82% |
| 2026-03-12 | 1.59 | 1.59 | 1.57 | 1.59 | +0.31% | 0.89 | 13.15% |
| 2026-03-11 | 1.53 | 1.61 | 1.53 | 1.59 | +3.99% | 1.11 | 15.98% |
| 2026-03-10 | 1.50 | 1.53 | 1.50 | 1.53 | +2.14% | 0.74 | 10.74% |
| 2026-03-09 | 1.46 | 1.50 | 1.44 | 1.50 | +0.47% | 0.94 | 14.47% |
| 2026-03-06 | 1.48 | 1.50 | 1.46 | 1.49 | +0.34% | 0.84 | 12.95% |
| 2026-03-05 | 1.49 | 1.50 | 1.47 | 1.48 | +1.23% | 1.03 | 15.95% |
| 2026-03-04 | 1.45 | 1.49 | 1.45 | 1.47 | -1.21% | 1.03 | 15.98% |
| 2026-03-03 | 1.52 | 1.55 | 1.48 | 1.48 | -1.85% | 1.21 | 18.14% |
| 2026-03-02 | 1.51 | 1.54 | 1.50 | 1.51 | -0.79% | 1.24 | 18.43% |
| 2026-02-27 | 1.51 | 1.52 | 1.51 | 1.52 | +0.26% | 0.66 | 9.97% |
| 2026-02-26 | 1.55 | 1.55 | 1.51 | 1.52 | -1.81% | 0.76 | 11.40% |
| 2026-02-25 | 1.53 | 1.56 | 1.52 | 1.55 | +1.18% | 1.81 | 23.19% |
| 2026-02-24 | 1.54 | 1.55 | 1.53 | 1.53 | -0.20% | 0.67 | 8.65% |