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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.60 | 1.61 | 1.58 | 1.58 | -1.43% | 0.12 | 8.02% |
| 2026-02-12 | 1.58 | 1.61 | 1.58 | 1.61 | +1.71% | 0.12 | 8.01% |
| 2026-02-11 | 1.59 | 1.60 | 1.58 | 1.58 | -0.63% | 0.13 | 8.69% |
| 2026-02-10 | 1.59 | 1.59 | 1.57 | 1.59 | +0.82% | 0.18 | 10.88% |
| 2026-02-09 | 1.54 | 1.58 | 1.53 | 1.58 | +2.94% | 0.13 | 7.97% |
| 2026-02-06 | 1.53 | 1.55 | 1.51 | 1.53 | -0.13% | 0.12 | 7.67% |
| 2026-02-05 | 1.55 | 1.58 | 1.53 | 1.53 | -2.04% | 0.38 | 25.24% |
| 2026-02-04 | 1.57 | 1.57 | 1.55 | 1.57 | -0.89% | 0.24 | 15.96% |
| 2026-02-03 | 1.53 | 1.58 | 1.53 | 1.58 | +3.40% | 0.15 | 10.25% |
| 2026-02-02 | 1.58 | 1.58 | 1.53 | 1.53 | -3.23% | 0.21 | 14.61% |
| 2026-01-30 | 1.57 | 1.60 | 1.54 | 1.58 | -0.75% | 0.21 | 15.08% |
| 2026-01-29 | 1.61 | 1.63 | 1.58 | 1.59 | -1.12% | 0.17 | 11.73% |
| 2026-01-28 | 1.62 | 1.63 | 1.60 | 1.61 | -0.74% | 0.13 | 9.42% |
| 2026-01-27 | 1.62 | 1.62 | 1.57 | 1.62 | +0.68% | 0.32 | 22.82% |
| 2026-01-26 | 1.64 | 1.66 | 1.60 | 1.61 | -2.07% | 0.21 | 14.27% |
| 2026-01-23 | 1.61 | 1.65 | 1.60 | 1.64 | +2.05% | 0.14 | 9.76% |
| 2026-01-22 | 1.60 | 1.61 | 1.59 | 1.61 | +0.81% | 0.15 | 10.62% |
| 2026-01-21 | 1.58 | 1.61 | 1.57 | 1.60 | +0.63% | 0.21 | 13.84% |
| 2026-01-20 | 1.63 | 1.64 | 1.57 | 1.59 | -2.28% | 0.22 | 14.51% |
| 2026-01-19 | 1.63 | 1.64 | 1.61 | 1.62 | -0.55% | 0.12 | 8.08% |