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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.39 | 1.35 | 1.35 | -4.38% | 0.00 | 1.02% |
| 2026-03-20 | 1.42 | 1.43 | 1.41 | 1.41 | -0.42% | 0.01 | 1.21% |
| 2026-03-19 | 1.45 | 1.45 | 1.42 | 1.42 | -2.00% | 0.01 | 1.21% |
| 2026-03-18 | 1.45 | 1.45 | 1.44 | 1.45 | -0.34% | 0.01 | 2.59% |
| 2026-03-17 | 1.47 | 1.49 | 1.45 | 1.45 | -0.55% | 0.05 | 10.92% |
| 2026-03-16 | 1.48 | 1.49 | 1.45 | 1.46 | -1.08% | 0.07 | 17.44% |
| 2026-03-13 | 1.49 | 1.49 | 1.48 | 1.48 | -0.34% | 0.02 | 5.33% |
| 2026-03-12 | 1.48 | 1.49 | 1.48 | 1.48 | 0.00% | 0.00 | 0.28% |
| 2026-03-11 | 1.46 | 1.49 | 1.46 | 1.48 | +1.30% | 0.00 | 1.16% |
| 2026-03-10 | 1.46 | 1.47 | 1.46 | 1.46 | +0.41% | 0.01 | 1.91% |
| 2026-03-09 | 1.45 | 1.47 | 1.44 | 1.46 | -0.95% | 0.01 | 3.34% |
| 2026-03-06 | 1.46 | 1.47 | 1.45 | 1.47 | +1.17% | 0.01 | 2.00% |
| 2026-03-05 | 1.46 | 1.47 | 1.45 | 1.46 | +0.07% | 0.01 | 2.08% |
| 2026-03-04 | 1.47 | 1.47 | 1.45 | 1.45 | -1.62% | 0.01 | 2.41% |
| 2026-03-03 | 1.51 | 1.52 | 1.48 | 1.48 | -1.99% | 0.01 | 2.73% |
| 2026-03-02 | 1.50 | 1.51 | 1.49 | 1.51 | +0.27% | 0.01 | 2.51% |
| 2026-02-27 | 1.49 | 1.50 | 1.49 | 1.50 | +0.67% | 0.01 | 1.23% |
| 2026-02-26 | 1.50 | 1.50 | 1.49 | 1.49 | +0.07% | 0.01 | 1.61% |
| 2026-02-25 | 1.49 | 1.50 | 1.49 | 1.49 | +1.22% | 0.01 | 1.41% |
| 2026-02-24 | 1.47 | 1.48 | 1.47 | 1.48 | +1.30% | 0.01 | 1.94% |