华夏创业板中盘200ETF sz.159573
1.66
+2.53%
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 | 1.62 | 1.67 | 1.62 | 1.66 | +2.53% | 0.28 | 20.11% |
| 2026-05-21 | 1.69 | 1.71 | 1.62 | 1.62 | -3.62% | 0.34 | 23.90% |
| 2026-05-20 | 1.68 | 1.69 | 1.66 | 1.68 | -0.30% | 0.22 | 15.18% |
| 2026-05-19 | 1.67 | 1.69 | 1.65 | 1.69 | +1.08% | 0.27 | 19.09% |
| 2026-05-18 | 1.66 | 1.68 | 1.65 | 1.67 | +0.60% | 0.25 | 17.61% |
| 2026-05-15 | 1.67 | 1.69 | 1.65 | 1.66 | -0.54% | 0.31 | 21.47% |
| 2026-05-14 | 1.72 | 1.72 | 1.67 | 1.67 | -2.45% | 0.30 | 20.77% |
| 2026-05-13 | 1.66 | 1.71 | 1.66 | 1.71 | +2.03% | 0.27 | 18.78% |
| 2026-05-12 | 1.70 | 1.70 | 1.67 | 1.68 | -1.06% | 0.24 | 16.50% |
| 2026-05-11 | 1.68 | 1.70 | 1.67 | 1.70 | +1.25% | 0.27 | 18.00% |
| 2026-05-08 | 1.67 | 1.68 | 1.66 | 1.68 | +0.12% | 0.18 | 12.22% |
| 2026-05-07 | 1.64 | 1.67 | 1.64 | 1.67 | +1.76% | 0.25 | 17.51% |
| 2026-05-06 | 1.64 | 1.65 | 1.59 | 1.64 | +3.53% | 0.22 | 15.53% |
| 2026-04-30 | 1.57 | 1.59 | 1.57 | 1.59 | +0.89% | 0.25 | 17.98% |
| 2026-04-29 | 1.55 | 1.58 | 1.53 | 1.57 | +1.81% | 0.19 | 13.83% |
| 2026-04-28 | 1.57 | 1.57 | 1.54 | 1.55 | -1.65% | 0.20 | 14.93% |
| 2026-04-27 | 1.55 | 1.58 | 1.55 | 1.57 | +0.96% | 0.16 | 12.11% |
| 2026-04-24 | 1.56 | 1.57 | 1.54 | 1.56 | -0.83% | 0.16 | 12.33% |
| 2026-04-23 | 1.60 | 1.60 | 1.56 | 1.57 | -2.12% | 0.16 | 12.22% |
| 2026-04-22 | 1.58 | 1.60 | 1.58 | 1.60 | +1.33% | 0.15 | 11.40% |