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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.43 | 1.47 | 1.39 | 1.40 | -5.16% | 0.16 | 11.58% |
| 2026-03-20 | 1.50 | 1.51 | 1.47 | 1.47 | -1.40% | 0.14 | 9.87% |
| 2026-03-19 | 1.52 | 1.52 | 1.49 | 1.50 | -2.42% | 0.12 | 8.67% |
| 2026-03-18 | 1.51 | 1.53 | 1.50 | 1.53 | +1.79% | 0.10 | 7.00% |
| 2026-03-17 | 1.55 | 1.55 | 1.50 | 1.50 | -3.15% | 0.15 | 10.00% |
| 2026-03-16 | 1.55 | 1.55 | 1.53 | 1.55 | +0.39% | 0.13 | 8.85% |
| 2026-03-13 | 1.56 | 1.57 | 1.54 | 1.55 | -1.46% | 0.11 | 7.66% |
| 2026-03-12 | 1.58 | 1.58 | 1.56 | 1.57 | -0.44% | 0.10 | 6.60% |
| 2026-03-11 | 1.58 | 1.59 | 1.57 | 1.58 | -0.06% | 0.12 | 8.27% |
| 2026-03-10 | 1.55 | 1.58 | 1.55 | 1.58 | +2.33% | 0.07 | 4.77% |
| 2026-03-09 | 1.53 | 1.55 | 1.49 | 1.54 | +0.06% | 0.15 | 10.58% |
| 2026-03-06 | 1.51 | 1.55 | 1.51 | 1.54 | +1.11% | 0.12 | 8.16% |
| 2026-03-05 | 1.53 | 1.54 | 1.52 | 1.52 | +1.40% | 0.12 | 8.14% |
| 2026-03-04 | 1.50 | 1.82 | 1.50 | 1.50 | -0.79% | 0.15 | 10.14% |
| 2026-03-03 | 1.59 | 1.60 | 1.51 | 1.52 | -4.59% | 0.17 | 11.66% |
| 2026-03-02 | 1.59 | 1.62 | 1.58 | 1.59 | -2.58% | 0.14 | 9.33% |
| 2026-02-27 | 1.62 | 1.63 | 1.30 | 1.63 | +0.68% | 0.13 | 8.35% |
| 2026-02-26 | 1.61 | 1.62 | 1.59 | 1.62 | +0.93% | 0.14 | 8.80% |
| 2026-02-25 | 1.58 | 1.61 | 1.58 | 1.60 | +1.13% | 0.11 | 6.61% |
| 2026-02-24 | 1.60 | 1.61 | 1.57 | 1.59 | +0.19% | 0.11 | 7.17% |