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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.29 | 1.28 | 1.29 | +0.23% | 0.03 | 3.98% |
| 2026-04-20 | 1.29 | 1.29 | 1.28 | 1.28 | 0.00% | 0.03 | 3.69% |
| 2026-04-17 | 1.29 | 1.29 | 1.28 | 1.28 | -0.62% | 0.02 | 3.15% |
| 2026-04-16 | 1.29 | 1.29 | 1.29 | 1.29 | +0.70% | 0.00 | 0.51% |
| 2026-04-15 | 1.28 | 1.29 | 1.28 | 1.28 | +0.08% | 0.01 | 1.03% |
| 2026-04-14 | 1.27 | 1.28 | 1.27 | 1.28 | +0.63% | 0.01 | 1.14% |
| 2026-04-13 | 1.27 | 1.28 | 1.27 | 1.27 | -0.23% | 0.01 | 1.06% |
| 2026-04-10 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 0.05 | 5.88% |
| 2026-04-09 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 0.01 | 0.97% |
| 2026-04-08 | 1.25 | 1.28 | 1.25 | 1.28 | +2.00% | 0.02 | 2.92% |
| 2026-04-07 | 1.26 | 1.26 | 1.25 | 1.25 | -0.16% | 0.01 | 0.76% |
| 2026-04-03 | 1.27 | 1.27 | 1.25 | 1.25 | -1.03% | 0.01 | 1.78% |
| 2026-04-02 | 1.28 | 1.28 | 1.26 | 1.27 | -0.31% | 0.01 | 1.27% |
| 2026-04-01 | 1.27 | 1.27 | 1.27 | 1.27 | +0.79% | 0.01 | 1.31% |
| 2026-03-31 | 1.27 | 1.27 | 1.26 | 1.26 | -0.16% | 0.01 | 1.38% |
| 2026-03-30 | 1.26 | 1.26 | 1.25 | 1.26 | +0.08% | 0.01 | 1.27% |
| 2026-03-27 | 1.25 | 1.27 | 1.25 | 1.26 | +0.80% | 0.01 | 1.13% |
| 2026-03-26 | 1.26 | 1.27 | 1.25 | 1.25 | -0.87% | 0.02 | 2.12% |
| 2026-03-25 | 1.25 | 1.27 | 1.25 | 1.26 | +0.80% | 0.02 | 2.15% |
| 2026-03-24 | 1.25 | 1.25 | 1.24 | 1.25 | +0.97% | 0.02 | 2.75% |