华夏创业板综合ETF sz.159563
2.08
+3.12%
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 | 2.03 | 2.09 | 2.03 | 2.08 | +3.12% | 0.05 | 10.31% |
| 2026-05-21 | 2.08 | 2.13 | 2.02 | 2.02 | -2.93% | 0.15 | 32.96% |
| 2026-05-20 | 2.08 | 2.08 | 2.06 | 2.08 | 0.00% | 0.01 | 1.38% |
| 2026-05-19 | 2.07 | 2.08 | 2.04 | 2.08 | +0.34% | 0.02 | 5.03% |
| 2026-05-18 | 2.07 | 2.09 | 2.06 | 2.08 | +0.10% | 0.12 | 24.37% |
| 2026-05-15 | 2.11 | 2.11 | 2.05 | 2.07 | -2.31% | 0.02 | 3.94% |
| 2026-05-14 | 2.13 | 2.13 | 2.08 | 2.12 | -0.14% | 0.07 | 15.05% |
| 2026-05-13 | 2.09 | 2.13 | 2.06 | 2.12 | +1.82% | 0.08 | 16.33% |
| 2026-05-12 | 2.10 | 2.13 | 2.07 | 2.09 | -0.29% | 0.10 | 20.53% |
| 2026-05-11 | 2.05 | 2.10 | 2.05 | 2.09 | +2.30% | 0.17 | 35.84% |
| 2026-05-08 | 2.04 | 2.07 | 2.04 | 2.05 | +0.10% | 0.22 | 46.23% |
| 2026-05-07 | 2.04 | 2.06 | 2.02 | 2.04 | +1.39% | 0.15 | 34.20% |
| 2026-05-06 | 1.97 | 2.03 | 1.97 | 2.02 | +2.86% | 0.15 | 35.57% |
| 2026-04-30 | 1.96 | 2.00 | 1.95 | 1.96 | +0.05% | 0.02 | 3.83% |
| 2026-04-29 | 1.95 | 1.98 | 1.93 | 1.96 | +1.66% | 0.17 | 37.16% |
| 2026-04-28 | 1.99 | 1.99 | 1.92 | 1.93 | -2.18% | 0.11 | 21.47% |
| 2026-04-27 | 1.96 | 1.99 | 1.94 | 1.97 | +1.03% | 0.26 | 61.61% |
| 2026-04-24 | 1.95 | 2.00 | 1.93 | 1.95 | -1.27% | 0.21 | 49.62% |
| 2026-04-23 | 1.98 | 2.01 | 1.95 | 1.98 | -0.65% | 0.22 | 50.78% |
| 2026-04-22 | 1.96 | 1.99 | 1.93 | 1.99 | +1.43% | 0.01 | 1.71% |