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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.59 | 1.59 | 1.57 | 1.58 | -0.19% | 0.16 | 11.84% |
| 2026-04-20 | 1.58 | 1.59 | 1.57 | 1.59 | +0.70% | 0.12 | 9.29% |
| 2026-04-17 | 1.56 | 1.58 | 1.55 | 1.57 | +1.03% | 0.11 | 8.02% |
| 2026-04-16 | 1.53 | 1.56 | 1.53 | 1.56 | +2.36% | 0.21 | 15.24% |
| 2026-04-15 | 1.56 | 1.56 | 1.52 | 1.52 | -1.36% | 0.09 | 6.71% |
| 2026-04-14 | 1.52 | 1.54 | 1.52 | 1.54 | +2.05% | 0.09 | 6.67% |
| 2026-04-13 | 1.49 | 1.52 | 1.49 | 1.51 | +0.67% | 0.06 | 4.80% |
| 2026-04-10 | 1.50 | 1.52 | 1.50 | 1.50 | +1.49% | 0.06 | 4.73% |
| 2026-04-09 | 1.48 | 1.49 | 1.47 | 1.48 | -0.60% | 0.10 | 7.59% |
| 2026-04-08 | 1.42 | 1.49 | 1.42 | 1.49 | +5.75% | 0.15 | 11.23% |
| 2026-04-07 | 1.41 | 1.42 | 1.40 | 1.41 | +0.71% | 0.10 | 7.22% |
| 2026-04-03 | 1.43 | 1.43 | 1.40 | 1.40 | -1.27% | 0.09 | 6.95% |
| 2026-04-02 | 1.44 | 1.45 | 1.41 | 1.42 | -2.34% | 0.10 | 7.91% |
| 2026-04-01 | 1.43 | 1.45 | 1.43 | 1.45 | +2.54% | 0.08 | 6.09% |
| 2026-03-31 | 1.44 | 1.45 | 1.41 | 1.42 | -2.08% | 0.12 | 8.98% |
| 2026-03-30 | 1.43 | 1.46 | 1.42 | 1.45 | 0.00% | 0.10 | 7.22% |
| 2026-03-27 | 1.40 | 1.45 | 1.40 | 1.45 | +1.83% | 0.12 | 8.48% |
| 2026-03-26 | 1.45 | 1.45 | 1.42 | 1.42 | -2.00% | 0.09 | 6.88% |
| 2026-03-25 | 1.42 | 1.46 | 1.42 | 1.45 | +1.69% | 0.11 | 7.73% |
| 2026-03-24 | 1.41 | 1.43 | 1.38 | 1.42 | +1.86% | 0.13 | 9.87% |