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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.93 | 1.96 | 1.93 | 1.96 | -0.05% | 0.01 | 2.77% |
| 2026-04-20 | 1.95 | 1.97 | 1.95 | 1.96 | +0.51% | 0.01 | 3.37% |
| 2026-04-17 | 1.93 | 1.96 | 1.93 | 1.95 | +0.72% | 0.01 | 3.38% |
| 2026-04-16 | 1.88 | 1.94 | 1.88 | 1.94 | +2.92% | 0.00 | 1.13% |
| 2026-04-15 | 1.91 | 1.92 | 1.88 | 1.88 | -1.16% | 0.01 | 3.10% |
| 2026-04-14 | 1.87 | 1.90 | 1.87 | 1.90 | +1.98% | 0.00 | 1.32% |
| 2026-04-13 | 1.89 | 1.89 | 1.86 | 1.87 | +0.38% | 0.01 | 1.63% |
| 2026-04-10 | 1.84 | 1.87 | 1.84 | 1.86 | +2.42% | 0.00 | 1.36% |
| 2026-04-09 | 1.84 | 1.84 | 1.80 | 1.82 | -1.09% | 0.01 | 1.44% |
| 2026-04-08 | 1.77 | 1.84 | 1.74 | 1.84 | +5.34% | 0.01 | 2.53% |
| 2026-04-07 | 1.73 | 1.75 | 1.73 | 1.74 | +0.58% | 0.00 | 1.25% |
| 2026-04-03 | 1.75 | 1.75 | 1.72 | 1.73 | -1.48% | 0.01 | 1.78% |
| 2026-04-02 | 1.79 | 1.79 | 1.75 | 1.76 | -1.62% | 0.01 | 1.76% |
| 2026-04-01 | 1.78 | 1.79 | 1.76 | 1.79 | +2.17% | 0.00 | 1.39% |
| 2026-03-31 | 1.75 | 1.79 | 1.75 | 1.75 | -1.96% | 0.01 | 1.99% |
| 2026-03-30 | 1.84 | 1.84 | 1.76 | 1.78 | -0.34% | 0.00 | 1.03% |
| 2026-03-27 | 1.77 | 1.80 | 1.76 | 1.79 | +1.42% | 0.00 | 1.37% |
| 2026-03-26 | 1.78 | 1.80 | 1.77 | 1.77 | -1.29% | 0.04 | 10.06% |
| 2026-03-25 | 1.78 | 1.79 | 1.78 | 1.79 | +1.47% | 0.04 | 9.95% |
| 2026-03-24 | 1.73 | 1.83 | 1.71 | 1.76 | +2.50% | 0.06 | 18.26% |