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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.77 | 1.79 | 1.72 | 1.72 | -4.71% | 0.00 | 1.04% |
| 2026-03-20 | 1.81 | 1.84 | 1.80 | 1.80 | -0.44% | 0.00 | 0.73% |
| 2026-03-19 | 1.85 | 1.86 | 1.81 | 1.81 | -2.00% | 0.00 | 0.68% |
| 2026-03-18 | 1.82 | 1.85 | 1.81 | 1.85 | +1.76% | 0.00 | 0.46% |
| 2026-03-17 | 1.86 | 1.86 | 1.82 | 1.82 | -2.31% | 0.00 | 0.49% |
| 2026-03-16 | 1.84 | 1.88 | 1.84 | 1.86 | +1.03% | 0.01 | 1.31% |
| 2026-03-13 | 1.86 | 1.89 | 1.84 | 1.84 | -0.97% | 0.00 | 0.54% |
| 2026-03-12 | 1.88 | 1.88 | 1.85 | 1.86 | -1.22% | 0.00 | 0.99% |
| 2026-03-11 | 1.87 | 1.90 | 1.85 | 1.88 | +0.75% | 0.00 | 0.77% |
| 2026-03-10 | 1.82 | 1.87 | 1.82 | 1.87 | +2.86% | 0.01 | 1.43% |
| 2026-03-09 | 1.80 | 1.83 | 1.77 | 1.82 | -0.60% | 0.00 | 0.96% |
| 2026-03-06 | 1.81 | 1.84 | 1.81 | 1.83 | +0.88% | 0.01 | 2.23% |
| 2026-03-05 | 1.81 | 1.82 | 1.80 | 1.81 | +1.85% | 0.04 | 10.41% |
| 2026-03-04 | 1.79 | 1.81 | 1.77 | 1.78 | -1.11% | 0.00 | 0.97% |
| 2026-03-03 | 1.87 | 1.87 | 1.80 | 1.80 | -3.23% | 0.01 | 2.49% |
| 2026-03-02 | 1.86 | 1.88 | 1.85 | 1.86 | -1.38% | 0.01 | 1.49% |
| 2026-02-27 | 1.88 | 1.89 | 1.87 | 1.89 | +0.05% | 0.00 | 0.88% |
| 2026-02-26 | 1.92 | 1.92 | 1.87 | 1.88 | +0.05% | 0.02 | 3.90% |
| 2026-02-25 | 1.87 | 1.89 | 1.86 | 1.88 | +0.70% | 0.03 | 6.84% |
| 2026-02-24 | 1.86 | 1.89 | 1.86 | 1.87 | +1.08% | 0.18 | 37.22% |