华夏中证智选500成长创新策略ETF sz.159620
1.33
+1.61%
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 | 1.31 | 1.33 | 1.30 | 1.33 | +1.61% | 0.05 | 13.91% |
| 2026-05-21 | 1.36 | 1.36 | 1.31 | 1.31 | -1.80% | 0.05 | 12.58% |
| 2026-05-20 | 1.31 | 1.34 | 1.31 | 1.33 | +0.53% | 0.05 | 12.63% |
| 2026-05-19 | 1.31 | 1.32 | 1.29 | 1.32 | +1.38% | 0.04 | 10.48% |
| 2026-05-18 | 1.31 | 1.31 | 1.30 | 1.31 | -0.23% | 0.02 | 5.78% |
| 2026-05-15 | 1.32 | 1.33 | 1.30 | 1.31 | -1.28% | 0.04 | 11.73% |
| 2026-05-14 | 1.36 | 1.36 | 1.33 | 1.33 | -2.35% | 0.07 | 16.88% |
| 2026-05-13 | 1.33 | 1.36 | 1.33 | 1.36 | +1.49% | 0.03 | 7.21% |
| 2026-05-12 | 1.34 | 1.34 | 1.33 | 1.34 | -0.52% | 0.05 | 12.92% |
| 2026-05-11 | 1.32 | 1.35 | 1.32 | 1.35 | +1.66% | 0.08 | 20.13% |
| 2026-05-08 | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 0.04 | 10.08% |
| 2026-05-07 | 1.33 | 1.33 | 1.31 | 1.33 | +1.14% | 0.02 | 4.48% |
| 2026-05-06 | 1.29 | 1.32 | 1.29 | 1.31 | +1.94% | 0.07 | 17.50% |
| 2026-04-30 | 1.28 | 1.29 | 1.28 | 1.29 | +0.16% | 0.05 | 13.05% |
| 2026-04-29 | 1.27 | 1.29 | 1.27 | 1.29 | +1.10% | 0.02 | 5.52% |
| 2026-04-28 | 1.29 | 1.29 | 1.27 | 1.27 | -1.01% | 0.05 | 12.15% |
| 2026-04-27 | 1.28 | 1.29 | 1.27 | 1.28 | +0.71% | 0.03 | 8.33% |
| 2026-04-24 | 1.27 | 1.28 | 1.26 | 1.28 | 0.00% | 0.03 | 8.45% |
| 2026-04-23 | 1.29 | 1.29 | 1.27 | 1.28 | -1.54% | 0.05 | 13.01% |
| 2026-04-22 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 0.02 | 5.36% |