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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.30 | 1.28 | 1.28 | -1.23% | 0.01 | 2.70% |
| 2026-02-12 | 1.28 | 1.30 | 1.28 | 1.30 | +1.25% | 0.00 | 1.00% |
| 2026-02-11 | 1.28 | 1.29 | 1.28 | 1.28 | +0.63% | 0.00 | 0.83% |
| 2026-02-10 | 1.27 | 1.28 | 1.27 | 1.27 | +0.47% | 0.01 | 2.63% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.27 | +1.44% | 0.00 | 0.82% |
| 2026-02-06 | 1.24 | 1.26 | 1.24 | 1.25 | -0.24% | 0.00 | 0.88% |
| 2026-02-05 | 1.26 | 1.26 | 1.24 | 1.25 | -1.57% | 0.00 | 1.29% |
| 2026-02-04 | 1.27 | 1.28 | 1.25 | 1.27 | +0.08% | 0.01 | 2.99% |
| 2026-02-03 | 1.24 | 1.27 | 1.24 | 1.27 | +2.66% | 0.01 | 3.42% |
| 2026-02-02 | 1.28 | 1.29 | 1.24 | 1.24 | -3.88% | 0.02 | 5.28% |
| 2026-01-30 | 1.30 | 1.31 | 1.27 | 1.29 | -1.98% | 0.03 | 6.54% |
| 2026-01-29 | 1.33 | 1.34 | 1.31 | 1.32 | -1.42% | 0.02 | 5.23% |
| 2026-01-28 | 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | 0.02 | 5.16% |
| 2026-01-27 | 1.32 | 1.34 | 1.26 | 1.33 | +0.75% | 0.02 | 5.02% |
| 2026-01-26 | 1.35 | 1.40 | 1.31 | 1.32 | -0.30% | 0.03 | 7.55% |
| 2026-01-23 | 1.31 | 1.33 | 1.31 | 1.33 | +2.23% | 0.02 | 5.97% |
| 2026-01-22 | 1.30 | 1.31 | 1.29 | 1.30 | +0.23% | 0.01 | 3.61% |
| 2026-01-21 | 1.27 | 1.30 | 1.27 | 1.30 | +1.33% | 0.02 | 3.73% |
| 2026-01-20 | 1.30 | 1.30 | 1.27 | 1.28 | -1.23% | 0.03 | 6.45% |
| 2026-01-19 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 0.04 | 10.85% |