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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.29 | 1.24 | 1.24 | -2.97% | 0.05 | 7.10% |
| 2026-03-20 | 1.29 | 1.29 | 1.28 | 1.28 | -0.70% | 0.01 | 1.84% |
| 2026-03-19 | 1.30 | 1.30 | 1.28 | 1.29 | -1.07% | 0.02 | 2.19% |
| 2026-03-18 | 1.30 | 1.31 | 1.29 | 1.30 | -0.08% | 0.01 | 1.48% |
| 2026-03-17 | 1.30 | 1.32 | 1.30 | 1.30 | -0.08% | 0.03 | 3.26% |
| 2026-03-16 | 1.31 | 1.31 | 1.30 | 1.30 | -0.31% | 0.03 | 3.20% |
| 2026-03-13 | 1.31 | 1.32 | 1.30 | 1.31 | -0.30% | 0.02 | 2.91% |
| 2026-03-12 | 1.32 | 1.32 | 1.30 | 1.31 | +0.31% | 0.02 | 2.36% |
| 2026-03-11 | 1.29 | 1.31 | 1.29 | 1.31 | +1.32% | 0.01 | 1.72% |
| 2026-03-10 | 1.28 | 1.29 | 1.28 | 1.29 | +0.54% | 0.01 | 1.63% |
| 2026-03-09 | 1.29 | 1.29 | 1.28 | 1.28 | -1.00% | 0.02 | 2.46% |
| 2026-03-06 | 1.28 | 1.30 | 1.28 | 1.30 | +0.54% | 0.01 | 0.84% |
| 2026-03-05 | 1.29 | 1.30 | 1.28 | 1.29 | +1.02% | 0.01 | 1.71% |
| 2026-03-04 | 1.29 | 1.30 | 1.27 | 1.28 | -1.16% | 0.02 | 2.38% |
| 2026-03-03 | 1.29 | 1.31 | 1.29 | 1.29 | -0.54% | 0.03 | 3.63% |
| 2026-03-02 | 1.30 | 1.30 | 1.29 | 1.30 | +0.23% | 0.01 | 1.74% |
| 2026-02-27 | 1.28 | 1.30 | 1.28 | 1.30 | +0.46% | 0.01 | 0.73% |
| 2026-02-26 | 1.29 | 1.30 | 1.29 | 1.29 | -0.15% | 0.01 | 0.98% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.29 | +0.08% | 0.02 | 2.85% |
| 2026-02-24 | 1.28 | 1.29 | 1.28 | 1.29 | +0.94% | 0.01 | 1.39% |