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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 1.00 | 0.97 | 0.98 | -0.71% | 1.52 | 10.71% |
| 2026-03-20 | 0.98 | 1.00 | 0.98 | 0.98 | -1.60% | 1.48 | 10.14% |
| 2026-03-19 | 1.04 | 1.04 | 0.99 | 1.00 | -2.34% | 1.72 | 11.29% |
| 2026-03-18 | 1.02 | 1.03 | 1.00 | 1.02 | -0.49% | 1.94 | 12.09% |
| 2026-03-17 | 1.04 | 1.06 | 1.03 | 1.03 | -2.00% | 1.62 | 9.60% |
| 2026-03-16 | 1.09 | 1.09 | 1.04 | 1.05 | -3.31% | 1.43 | 8.33% |
| 2026-03-13 | 1.09 | 1.11 | 1.08 | 1.09 | -0.46% | 2.00 | 11.32% |
| 2026-03-12 | 1.10 | 1.11 | 1.08 | 1.09 | 0.00% | 2.33 | 13.29% |
| 2026-03-11 | 1.06 | 1.09 | 1.05 | 1.09 | +2.15% | 1.99 | 11.31% |
| 2026-03-10 | 1.05 | 1.08 | 1.05 | 1.07 | -2.20% | 1.90 | 10.55% |
| 2026-03-09 | 1.16 | 1.16 | 1.09 | 1.09 | -0.73% | 3.08 | 17.27% |
| 2026-03-06 | 1.08 | 1.11 | 1.07 | 1.10 | +1.20% | 1.51 | 8.51% |
| 2026-03-05 | 1.08 | 1.10 | 1.07 | 1.09 | 0.00% | 2.58 | 13.67% |
| 2026-03-04 | 1.10 | 1.10 | 1.06 | 1.09 | -2.07% | 4.89 | 23.73% |
| 2026-03-03 | 1.13 | 1.14 | 1.10 | 1.11 | -0.89% | 4.04 | 18.65% |
| 2026-03-02 | 1.11 | 1.12 | 1.08 | 1.12 | +3.99% | 4.06 | 20.97% |
| 2026-02-27 | 1.06 | 1.08 | 1.06 | 1.08 | +0.65% | 1.31 | 6.98% |
| 2026-02-26 | 1.07 | 1.08 | 1.06 | 1.07 | +0.75% | 1.91 | 10.23% |
| 2026-02-25 | 1.06 | 1.08 | 1.05 | 1.06 | +0.47% | 1.82 | 9.65% |
| 2026-02-24 | 1.03 | 1.06 | 1.03 | 1.06 | +4.14% | 1.69 | 9.16% |