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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.03 | 1.01 | 1.01 | -2.59% | 1.46 | 8.14% |
| 2026-02-12 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 1.50 | 8.16% |
| 2026-02-11 | 1.02 | 1.05 | 1.01 | 1.04 | +1.96% | 2.18 | 11.90% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 1.61 | 8.99% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.29% | 1.75 | 9.92% |
| 2026-02-06 | 0.97 | 1.02 | 0.97 | 1.01 | +1.82% | 1.87 | 10.86% |
| 2026-02-05 | 1.01 | 1.01 | 0.98 | 0.99 | -1.78% | 1.39 | 8.27% |
| 2026-02-04 | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 1.65 | 9.66% |
| 2026-02-03 | 0.98 | 1.00 | 0.98 | 1.00 | +2.87% | 2.00 | 12.20% |
| 2026-02-02 | 1.01 | 1.03 | 0.97 | 0.97 | -6.34% | 2.95 | 18.43% |
| 2026-01-30 | 1.05 | 1.06 | 1.01 | 1.04 | -1.14% | 3.91 | 26.21% |
| 2026-01-29 | 1.06 | 1.07 | 1.04 | 1.05 | -0.38% | 5.20 | 44.43% |
| 2026-01-28 | 1.03 | 1.07 | 1.03 | 1.06 | +2.82% | 2.38 | 22.24% |
| 2026-01-27 | 1.04 | 1.05 | 1.02 | 1.03 | -0.68% | 1.69 | 16.71% |
| 2026-01-26 | 1.03 | 1.05 | 1.02 | 1.03 | +0.98% | 1.91 | 20.78% |
| 2026-01-23 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 1.95 | 23.42% |
| 2026-01-22 | 1.01 | 1.03 | 1.01 | 1.03 | -6.73% | 1.97 | 27.82% |
| 2026-01-21 | 1.01 | 1.10 | 0.99 | 1.10 | +10.00% | 1.16 | 18.51% |
| 2026-01-20 | 0.98 | 1.00 | 0.98 | 1.00 | +2.04% | 0.92 | 16.60% |
| 2026-01-19 | 0.95 | 0.98 | 0.94 | 0.98 | +3.16% | 0.50 | 9.46% |