华夏中证智选500价值稳健策略ETF sz.159617
1.37
+0.22%
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 | 1.38 | 1.38 | 1.37 | 1.37 | +0.22% | 0.02 | 5.22% |
| 2026-05-21 | 1.40 | 1.40 | 1.37 | 1.37 | -1.37% | 0.02 | 5.53% |
| 2026-05-20 | 1.40 | 1.40 | 1.38 | 1.39 | -0.22% | 0.01 | 3.41% |
| 2026-05-19 | 1.38 | 1.39 | 1.38 | 1.39 | +1.24% | 0.01 | 3.52% |
| 2026-05-18 | 1.39 | 1.39 | 1.37 | 1.38 | -1.36% | 0.03 | 7.28% |
| 2026-05-15 | 1.42 | 1.42 | 1.39 | 1.39 | -1.69% | 0.02 | 5.68% |
| 2026-05-14 | 1.44 | 1.44 | 1.41 | 1.42 | -0.98% | 0.01 | 2.16% |
| 2026-05-13 | 1.44 | 1.44 | 1.43 | 1.43 | -0.28% | 0.02 | 4.23% |
| 2026-05-12 | 1.43 | 1.44 | 1.43 | 1.44 | -0.28% | 0.02 | 4.99% |
| 2026-05-11 | 1.43 | 1.44 | 1.43 | 1.44 | +0.91% | 0.02 | 4.69% |
| 2026-05-08 | 1.43 | 1.43 | 1.42 | 1.43 | +0.21% | 0.04 | 8.78% |
| 2026-05-07 | 1.43 | 1.43 | 1.42 | 1.42 | -0.28% | 0.02 | 5.52% |
| 2026-05-06 | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.01 | 3.45% |
| 2026-04-30 | 1.43 | 1.43 | 1.42 | 1.42 | -0.42% | 0.02 | 4.61% |
| 2026-04-29 | 1.40 | 1.43 | 1.40 | 1.43 | +1.35% | 0.00 | 1.06% |
| 2026-04-28 | 1.40 | 1.41 | 1.40 | 1.41 | +0.36% | 0.01 | 2.19% |
| 2026-04-27 | 1.41 | 1.41 | 1.40 | 1.40 | -0.43% | 0.03 | 7.03% |
| 2026-04-24 | 1.41 | 1.41 | 1.40 | 1.41 | -0.64% | 0.04 | 10.56% |
| 2026-04-23 | 1.42 | 1.42 | 1.41 | 1.42 | -0.35% | 0.03 | 6.35% |
| 2026-04-22 | 1.42 | 1.43 | 1.42 | 1.42 | -0.21% | 0.02 | 5.63% |