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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.01 | 1.02 | 0.99 | 1.02 | +0.69% | 1.27 | 11.13% |
| 2026-04-20 | 1.01 | 1.02 | 1.00 | 1.01 | -0.20% | 1.12 | 9.73% |
| 2026-04-17 | 1.02 | 1.03 | 1.01 | 1.01 | -1.17% | 1.04 | 8.94% |
| 2026-04-16 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 1.12 | 9.41% |
| 2026-04-15 | 1.03 | 1.03 | 1.01 | 1.01 | -1.65% | 1.27 | 10.59% |
| 2026-04-14 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 1.19 | 9.82% |
| 2026-04-13 | 1.04 | 1.04 | 1.02 | 1.03 | +0.19% | 1.26 | 10.38% |
| 2026-04-10 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 1.80 | 14.00% |
| 2026-04-09 | 1.02 | 1.03 | 1.01 | 1.03 | +0.49% | 1.28 | 9.89% |
| 2026-04-08 | 0.99 | 1.03 | 0.99 | 1.03 | +0.29% | 1.75 | 13.29% |
| 2026-04-07 | 0.99 | 1.02 | 0.99 | 1.02 | +3.54% | 1.28 | 9.82% |
| 2026-04-03 | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 1.05 | 8.25% |
| 2026-04-02 | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 1.03 | 7.92% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | +0.50% | 1.09 | 8.36% |
| 2026-03-31 | 1.02 | 1.02 | 0.99 | 1.00 | -2.16% | 1.23 | 9.25% |
| 2026-03-30 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 1.12 | 8.26% |
| 2026-03-27 | 0.98 | 1.01 | 0.98 | 1.01 | +1.82% | 1.08 | 8.08% |
| 2026-03-26 | 0.99 | 1.01 | 0.99 | 0.99 | 0.00% | 1.26 | 9.35% |
| 2026-03-25 | 0.97 | 1.00 | 0.97 | 0.99 | +1.12% | 1.07 | 7.91% |
| 2026-03-24 | 0.98 | 0.98 | 0.96 | 0.98 | +0.31% | 1.27 | 9.40% |