华夏国证消费电子主题ETF sz.159732
1.57
+6.73%
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 | 1.49 | 1.57 | 1.49 | 1.57 | +6.73% | 6.44 | 25.47% |
| 2026-05-21 | 1.54 | 1.56 | 1.47 | 1.47 | -2.26% | 7.78 | 31.33% |
| 2026-05-20 | 1.49 | 1.51 | 1.48 | 1.51 | +0.40% | 2.05 | 8.50% |
| 2026-05-19 | 1.47 | 1.50 | 1.43 | 1.50 | +1.69% | 2.15 | 9.14% |
| 2026-05-18 | 1.44 | 1.49 | 1.44 | 1.48 | +2.50% | 2.81 | 11.75% |
| 2026-05-15 | 1.45 | 1.48 | 1.41 | 1.44 | -0.83% | 3.31 | 13.73% |
| 2026-05-14 | 1.53 | 1.53 | 1.45 | 1.45 | -3.46% | 3.11 | 12.32% |
| 2026-05-13 | 1.43 | 1.50 | 1.42 | 1.50 | +3.66% | 2.48 | 10.04% |
| 2026-05-12 | 1.47 | 1.47 | 1.43 | 1.45 | -0.89% | 2.00 | 8.12% |
| 2026-05-11 | 1.42 | 1.47 | 1.42 | 1.46 | +4.50% | 2.29 | 9.39% |
| 2026-05-08 | 1.38 | 1.40 | 1.37 | 1.40 | +0.14% | 1.27 | 5.44% |
| 2026-05-07 | 1.36 | 1.40 | 1.35 | 1.40 | +2.34% | 1.52 | 6.57% |
| 2026-05-06 | 1.35 | 1.38 | 1.34 | 1.37 | +2.94% | 3.23 | 14.74% |
| 2026-04-30 | 1.33 | 1.33 | 1.31 | 1.33 | +0.23% | 1.72 | 8.18% |
| 2026-04-29 | 1.29 | 1.32 | 1.28 | 1.32 | +0.91% | 1.65 | 7.94% |
| 2026-04-28 | 1.32 | 1.33 | 1.30 | 1.31 | -1.43% | 1.88 | 8.80% |
| 2026-04-27 | 1.30 | 1.34 | 1.30 | 1.33 | +2.86% | 2.43 | 11.64% |
| 2026-04-24 | 1.30 | 1.32 | 1.27 | 1.29 | -0.69% | 1.93 | 9.40% |
| 2026-04-23 | 1.33 | 1.34 | 1.29 | 1.30 | -1.51% | 2.48 | 11.77% |
| 2026-04-22 | 1.27 | 1.32 | 1.27 | 1.32 | +3.60% | 2.27 | 10.97% |