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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.55 | 1.52 | 1.53 | -1.61% | 0.78 | 10.03% |
| 2026-02-12 | 1.53 | 1.56 | 1.53 | 1.56 | +1.57% | 0.67 | 8.49% |
| 2026-02-11 | 1.54 | 1.54 | 1.53 | 1.53 | -0.33% | 0.61 | 7.78% |
| 2026-02-10 | 1.55 | 1.56 | 1.53 | 1.54 | -0.77% | 0.59 | 7.37% |
| 2026-02-09 | 1.53 | 1.56 | 1.53 | 1.55 | +2.38% | 0.61 | 7.63% |
| 2026-02-06 | 1.48 | 1.53 | 1.47 | 1.51 | +1.27% | 0.68 | 8.62% |
| 2026-02-05 | 1.55 | 1.55 | 1.48 | 1.50 | -3.55% | 0.68 | 8.80% |
| 2026-02-04 | 1.53 | 1.55 | 1.52 | 1.55 | +1.37% | 0.83 | 10.51% |
| 2026-02-03 | 1.49 | 1.53 | 1.49 | 1.53 | +3.24% | 1.03 | 12.97% |
| 2026-02-02 | 1.50 | 1.53 | 1.48 | 1.48 | -1.79% | 0.85 | 10.88% |
| 2026-01-30 | 1.50 | 1.52 | 1.46 | 1.51 | -0.33% | 1.00 | 12.92% |
| 2026-01-29 | 1.52 | 1.53 | 1.50 | 1.51 | -1.30% | 1.00 | 12.82% |
| 2026-01-28 | 1.55 | 1.56 | 1.51 | 1.53 | -1.79% | 0.86 | 11.02% |
| 2026-01-27 | 1.54 | 1.57 | 1.51 | 1.56 | -0.38% | 1.10 | 13.84% |
| 2026-01-26 | 1.61 | 1.62 | 1.56 | 1.57 | -2.00% | 1.08 | 13.45% |
| 2026-01-23 | 1.54 | 1.60 | 1.53 | 1.60 | +4.51% | 0.99 | 12.09% |
| 2026-01-22 | 1.54 | 1.56 | 1.52 | 1.53 | -0.46% | 1.15 | 14.91% |
| 2026-01-21 | 1.50 | 1.55 | 1.50 | 1.54 | +1.05% | 0.83 | 10.66% |
| 2026-01-20 | 1.56 | 1.57 | 1.51 | 1.52 | -2.56% | 1.23 | 17.04% |
| 2026-01-19 | 1.56 | 1.58 | 1.55 | 1.56 | 0.00% | 1.19 | 16.75% |