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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.30 | 1.30 | 1.28 | 1.28 | -1.31% | 0.02 | 2.17% |
| 2026-02-12 | 1.30 | 1.30 | 1.29 | 1.30 | -0.38% | 0.01 | 1.26% |
| 2026-02-11 | 1.30 | 1.30 | 1.30 | 1.30 | +0.39% | 0.01 | 0.79% |
| 2026-02-10 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.01 | 0.92% |
| 2026-02-09 | 1.29 | 1.30 | 1.29 | 1.30 | +0.70% | 0.02 | 2.08% |
| 2026-02-06 | 1.29 | 1.30 | 1.28 | 1.29 | 0.00% | 0.01 | 1.21% |
| 2026-02-05 | 1.29 | 1.29 | 1.28 | 1.29 | +0.08% | 0.01 | 1.33% |
| 2026-02-04 | 1.26 | 1.29 | 1.26 | 1.29 | +1.90% | 0.03 | 4.00% |
| 2026-02-03 | 1.26 | 1.27 | 1.25 | 1.27 | +0.96% | 0.02 | 2.22% |
| 2026-02-02 | 1.28 | 1.28 | 1.25 | 1.25 | -1.95% | 0.04 | 4.73% |
| 2026-01-30 | 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | 0.02 | 2.10% |
| 2026-01-29 | 1.27 | 1.29 | 1.27 | 1.29 | +1.26% | 0.03 | 3.02% |
| 2026-01-28 | 1.27 | 1.28 | 1.27 | 1.27 | -0.08% | 0.03 | 2.94% |
| 2026-01-27 | 1.28 | 1.28 | 1.27 | 1.27 | -0.39% | 0.01 | 1.17% |
| 2026-01-26 | 1.28 | 1.29 | 1.27 | 1.28 | +0.24% | 0.02 | 2.12% |
| 2026-01-23 | 1.27 | 1.28 | 1.27 | 1.28 | 0.00% | 0.02 | 2.07% |
| 2026-01-22 | 1.28 | 1.29 | 1.27 | 1.28 | -0.23% | 0.01 | 1.57% |
| 2026-01-21 | 1.29 | 1.29 | 1.28 | 1.28 | -0.70% | 0.01 | 1.25% |
| 2026-01-20 | 1.28 | 1.29 | 1.28 | 1.29 | +0.94% | 0.02 | 1.85% |
| 2026-01-19 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 0.02 | 1.98% |