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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.43 | 1.42 | 1.43 | +0.64% | 0.01 | 3.07% |
| 2026-04-20 | 1.41 | 1.42 | 1.41 | 1.42 | +0.57% | 0.02 | 6.15% |
| 2026-04-17 | 1.42 | 1.42 | 1.40 | 1.41 | -0.98% | 0.00 | 1.11% |
| 2026-04-16 | 1.42 | 1.42 | 1.42 | 1.42 | +0.42% | 0.00 | 0.63% |
| 2026-04-15 | 1.41 | 1.42 | 1.41 | 1.42 | +1.07% | 0.00 | 1.16% |
| 2026-04-14 | 1.40 | 1.40 | 1.40 | 1.40 | -0.28% | 0.01 | 2.62% |
| 2026-04-13 | 1.41 | 1.41 | 1.40 | 1.41 | -1.06% | 0.00 | 0.32% |
| 2026-04-10 | 1.42 | 1.43 | 1.42 | 1.42 | +0.64% | 0.00 | 0.50% |
| 2026-04-09 | 1.43 | 1.43 | 1.41 | 1.41 | -0.63% | 0.00 | 0.36% |
| 2026-04-08 | 1.41 | 1.42 | 1.40 | 1.42 | +2.60% | 0.00 | 0.43% |
| 2026-04-07 | 1.39 | 1.39 | 1.38 | 1.38 | +0.07% | 0.00 | 0.62% |
| 2026-04-03 | 1.40 | 1.41 | 1.38 | 1.38 | -1.50% | 0.00 | 0.31% |
| 2026-04-02 | 1.41 | 1.41 | 1.40 | 1.40 | -0.71% | 0.00 | 0.10% |
| 2026-04-01 | 1.41 | 1.42 | 1.41 | 1.41 | +1.58% | 0.00 | 0.24% |
| 2026-03-31 | 1.41 | 1.42 | 1.39 | 1.39 | -0.85% | 0.00 | 0.29% |
| 2026-03-30 | 1.39 | 1.41 | 1.39 | 1.40 | +0.21% | 0.00 | 0.84% |
| 2026-03-27 | 1.43 | 1.43 | 1.39 | 1.40 | +0.29% | 0.00 | 0.86% |
| 2026-03-26 | 1.41 | 1.41 | 1.39 | 1.40 | -0.71% | 0.00 | 0.34% |
| 2026-03-25 | 1.40 | 1.41 | 1.39 | 1.41 | +1.74% | 0.01 | 1.50% |
| 2026-03-24 | 1.35 | 1.38 | 1.35 | 1.38 | +2.29% | 0.02 | 4.58% |