华夏中证机床ETF sz.159663
2.41
+3.48%
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 | 2.32 | 2.41 | 2.31 | 2.41 | +3.48% | 1.11 | 22.70% |
| 2026-05-21 | 2.36 | 2.43 | 2.32 | 2.33 | -1.19% | 0.87 | 17.78% |
| 2026-05-20 | 2.31 | 2.36 | 2.31 | 2.36 | +0.99% | 0.88 | 18.70% |
| 2026-05-19 | 2.31 | 2.34 | 2.26 | 2.33 | +0.73% | 0.80 | 17.84% |
| 2026-05-18 | 2.26 | 2.33 | 2.26 | 2.32 | +1.62% | 0.84 | 18.39% |
| 2026-05-15 | 2.26 | 2.31 | 2.20 | 2.28 | +0.84% | 0.79 | 17.40% |
| 2026-05-14 | 2.33 | 2.33 | 2.26 | 2.26 | -2.42% | 0.94 | 21.55% |
| 2026-05-13 | 2.24 | 2.32 | 2.24 | 2.32 | +2.39% | 0.62 | 14.28% |
| 2026-05-12 | 2.29 | 2.29 | 2.24 | 2.26 | -1.14% | 1.11 | 28.97% |
| 2026-05-11 | 2.21 | 2.29 | 2.21 | 2.29 | +3.44% | 0.96 | 26.93% |
| 2026-05-08 | 2.14 | 2.21 | 2.13 | 2.21 | +2.41% | 0.85 | 26.98% |
| 2026-05-07 | 2.07 | 2.16 | 2.06 | 2.16 | +4.35% | 0.57 | 18.47% |
| 2026-05-06 | 2.03 | 2.08 | 2.02 | 2.07 | +2.68% | 0.43 | 14.31% |
| 2026-04-30 | 1.99 | 2.02 | 1.99 | 2.02 | +0.50% | 0.42 | 14.33% |
| 2026-04-29 | 1.93 | 2.01 | 1.92 | 2.01 | +3.40% | 0.47 | 16.39% |
| 2026-04-28 | 2.00 | 2.00 | 1.93 | 1.94 | -2.02% | 0.46 | 15.96% |
| 2026-04-27 | 1.95 | 2.00 | 1.95 | 1.98 | +0.81% | 0.53 | 18.26% |
| 2026-04-24 | 1.96 | 1.97 | 1.93 | 1.96 | -0.51% | 0.64 | 21.96% |
| 2026-04-23 | 2.00 | 2.00 | 1.95 | 1.97 | -1.00% | 0.60 | 20.43% |
| 2026-04-22 | 1.94 | 1.99 | 1.93 | 1.99 | +2.20% | 0.37 | 12.74% |