华夏中证智选300价值稳健策略ETF sz.159510
1.24
+0.24%
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 | 1.24 | 1.24 | 1.23 | 1.24 | +0.24% | 0.06 | 8.33% |
| 2026-05-21 | 1.26 | 1.26 | 1.24 | 1.24 | -1.04% | 0.03 | 4.47% |
| 2026-05-20 | 1.26 | 1.26 | 1.25 | 1.25 | -0.95% | 0.03 | 3.54% |
| 2026-05-19 | 1.25 | 1.26 | 1.25 | 1.26 | +0.64% | 0.04 | 5.84% |
| 2026-05-18 | 1.26 | 1.26 | 1.25 | 1.25 | -0.63% | 0.05 | 6.57% |
| 2026-05-15 | 1.28 | 1.28 | 1.26 | 1.26 | -1.25% | 0.03 | 3.99% |
| 2026-05-14 | 1.29 | 1.29 | 1.28 | 1.28 | -0.85% | 0.04 | 5.21% |
| 2026-05-13 | 1.29 | 1.29 | 1.28 | 1.29 | +0.16% | 0.02 | 2.59% |
| 2026-05-12 | 1.29 | 1.30 | 1.28 | 1.29 | -0.69% | 0.04 | 5.47% |
| 2026-05-11 | 1.28 | 1.30 | 1.28 | 1.29 | +0.78% | 0.03 | 3.86% |
| 2026-05-08 | 1.29 | 1.29 | 1.28 | 1.28 | -0.39% | 0.04 | 4.59% |
| 2026-05-07 | 1.29 | 1.30 | 1.29 | 1.29 | -0.31% | 0.05 | 5.92% |
| 2026-05-06 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.02 | 2.58% |
| 2026-04-30 | 1.30 | 1.30 | 1.29 | 1.29 | -0.08% | 0.01 | 1.72% |
| 2026-04-29 | 1.29 | 1.30 | 1.28 | 1.29 | +0.62% | 0.01 | 1.64% |
| 2026-04-28 | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 0.04 | 5.43% |
| 2026-04-27 | 1.29 | 1.29 | 1.29 | 1.29 | -0.23% | 0.02 | 2.05% |
| 2026-04-24 | 1.29 | 1.29 | 1.28 | 1.29 | -0.69% | 0.07 | 8.71% |
| 2026-04-23 | 1.29 | 1.30 | 1.29 | 1.30 | +0.46% | 0.04 | 5.54% |
| 2026-04-22 | 1.28 | 1.29 | 1.28 | 1.29 | +0.39% | 0.03 | 4.32% |