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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.90 | 1.90 | 1.84 | 1.85 | -0.91% | 0.05 | 11.57% |
| 2026-02-12 | 1.84 | 1.87 | 1.84 | 1.87 | +0.97% | 0.00 | 0.72% |
| 2026-02-11 | 1.87 | 1.89 | 1.85 | 1.85 | -0.80% | 0.00 | 0.92% |
| 2026-02-10 | 1.86 | 1.89 | 1.86 | 1.86 | +0.16% | 0.05 | 10.93% |
| 2026-02-09 | 1.83 | 1.86 | 1.83 | 1.86 | +2.53% | 0.01 | 1.33% |
| 2026-02-06 | 1.80 | 1.84 | 1.80 | 1.81 | -0.17% | 0.01 | 2.81% |
| 2026-02-05 | 1.83 | 1.84 | 1.81 | 1.82 | -1.73% | 0.00 | 0.10% |
| 2026-02-04 | 1.84 | 1.85 | 1.82 | 1.85 | +0.11% | 0.00 | 0.94% |
| 2026-02-03 | 1.83 | 1.85 | 1.82 | 1.85 | +2.67% | 0.01 | 1.78% |
| 2026-02-02 | 1.83 | 1.86 | 1.80 | 1.80 | -2.60% | 0.01 | 1.86% |
| 2026-01-30 | 1.86 | 1.86 | 1.81 | 1.85 | +0.27% | 0.01 | 1.93% |
| 2026-01-29 | 1.85 | 1.87 | 1.84 | 1.84 | -0.91% | 0.01 | 1.70% |
| 2026-01-28 | 1.88 | 1.91 | 1.85 | 1.86 | -0.48% | 0.01 | 1.77% |
| 2026-01-27 | 1.86 | 1.88 | 1.83 | 1.87 | +0.11% | 0.01 | 2.69% |
| 2026-01-26 | 1.89 | 1.90 | 1.86 | 1.87 | -1.01% | 0.06 | 13.32% |
| 2026-01-23 | 1.85 | 1.89 | 1.85 | 1.89 | +1.13% | 0.02 | 3.75% |
| 2026-01-22 | 1.84 | 1.87 | 1.84 | 1.86 | +0.70% | 0.01 | 1.29% |
| 2026-01-21 | 1.82 | 1.86 | 1.82 | 1.85 | +0.82% | 0.06 | 14.51% |
| 2026-01-20 | 1.89 | 2.24 | 1.83 | 1.84 | -1.76% | 0.04 | 9.79% |
| 2026-01-19 | 1.86 | 1.89 | 1.86 | 1.87 | -0.27% | 0.01 | 1.74% |