华夏中证石化产业ETF sz.159731
0.95
+0.64%
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 | 0.94 | 0.95 | 0.93 | 0.95 | +0.64% | 1.01 | 11.26% |
| 2026-05-21 | 0.96 | 0.97 | 0.94 | 0.94 | -2.69% | 1.07 | 11.65% |
| 2026-05-20 | 0.96 | 0.97 | 0.95 | 0.97 | +0.42% | 1.25 | 13.31% |
| 2026-05-19 | 0.97 | 1.00 | 0.95 | 0.96 | -1.13% | 1.77 | 18.23% |
| 2026-05-18 | 0.99 | 0.99 | 0.96 | 0.97 | -1.42% | 1.06 | 10.70% |
| 2026-05-15 | 0.99 | 1.00 | 0.98 | 0.99 | -0.60% | 1.14 | 11.35% |
| 2026-05-14 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 1.19 | 11.65% |
| 2026-05-13 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 1.15 | 11.12% |
| 2026-05-12 | 1.00 | 1.01 | 1.00 | 1.01 | -0.40% | 1.63 | 14.86% |
| 2026-05-11 | 1.01 | 1.01 | 1.01 | 1.01 | +0.20% | 1.12 | 10.16% |
| 2026-05-08 | 1.02 | 1.02 | 1.00 | 1.01 | -1.37% | 1.28 | 11.33% |
| 2026-05-07 | 1.04 | 1.05 | 1.01 | 1.02 | -3.58% | 1.56 | 13.40% |
| 2026-05-06 | 1.05 | 1.06 | 1.04 | 1.06 | 0.00% | 1.64 | 14.18% |
| 2026-04-30 | 1.06 | 1.07 | 1.05 | 1.06 | -0.09% | 1.28 | 10.94% |
| 2026-04-29 | 1.04 | 1.07 | 1.03 | 1.06 | +2.12% | 1.34 | 11.62% |
| 2026-04-28 | 1.02 | 1.04 | 1.02 | 1.04 | +1.27% | 1.36 | 11.94% |
| 2026-04-27 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 1.14 | 10.07% |
| 2026-04-24 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 1.43 | 12.59% |
| 2026-04-23 | 1.01 | 1.02 | 1.00 | 1.01 | -0.10% | 1.03 | 9.20% |
| 2026-04-22 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 1.05 | 9.24% |