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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.48 | 1.48 | 1.46 | 1.46 | -2.02% | 0.01 | 2.84% |
| 2026-02-12 | 1.48 | 1.49 | 1.48 | 1.49 | -0.07% | 0.03 | 6.13% |
| 2026-02-11 | 1.52 | 1.52 | 1.48 | 1.49 | +0.27% | 0.05 | 11.43% |
| 2026-02-10 | 1.48 | 1.48 | 1.47 | 1.48 | +0.14% | 0.00 | 0.51% |
| 2026-02-09 | 1.48 | 1.48 | 1.47 | 1.48 | +1.30% | 0.00 | 0.35% |
| 2026-02-06 | 1.45 | 1.48 | 1.45 | 1.46 | -0.07% | 0.01 | 2.60% |
| 2026-02-05 | 1.46 | 1.47 | 1.45 | 1.46 | -0.48% | 0.00 | 0.48% |
| 2026-02-04 | 1.44 | 1.47 | 1.44 | 1.47 | +2.08% | 0.01 | 2.77% |
| 2026-02-03 | 1.42 | 1.44 | 1.42 | 1.44 | +2.27% | 0.01 | 2.17% |
| 2026-02-02 | 1.47 | 1.47 | 1.41 | 1.41 | -3.89% | 0.02 | 6.20% |
| 2026-01-30 | 1.49 | 1.49 | 1.45 | 1.47 | -1.68% | 0.01 | 1.30% |
| 2026-01-29 | 1.48 | 1.49 | 1.48 | 1.49 | +0.88% | 0.01 | 2.35% |
| 2026-01-28 | 1.47 | 1.48 | 1.46 | 1.48 | +1.10% | 0.01 | 1.88% |
| 2026-01-27 | 1.47 | 1.47 | 1.45 | 1.46 | -0.75% | 0.01 | 1.70% |
| 2026-01-26 | 1.47 | 1.48 | 1.46 | 1.47 | -0.14% | 0.01 | 1.83% |
| 2026-01-23 | 1.46 | 1.47 | 1.46 | 1.47 | +1.10% | 0.00 | 1.14% |
| 2026-01-22 | 1.45 | 1.46 | 1.45 | 1.46 | +0.97% | 0.00 | 0.96% |
| 2026-01-21 | 1.43 | 1.45 | 1.43 | 1.44 | +0.07% | 0.00 | 0.95% |
| 2026-01-20 | 1.46 | 1.46 | 1.42 | 1.44 | +1.19% | 0.01 | 1.52% |
| 2026-01-19 | 1.40 | 1.43 | 1.40 | 1.43 | +2.08% | 0.01 | 1.41% |