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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.28 | 1.24 | 1.28 | +0.95% | 1.24 | 6.28% |
| 2026-04-20 | 1.24 | 1.27 | 1.24 | 1.26 | +2.18% | 2.71 | 14.22% |
| 2026-04-17 | 1.22 | 1.24 | 1.21 | 1.24 | +1.48% | 1.09 | 5.84% |
| 2026-04-16 | 1.19 | 1.22 | 1.19 | 1.22 | +1.75% | 1.15 | 6.32% |
| 2026-04-15 | 1.22 | 1.23 | 1.19 | 1.20 | -0.83% | 1.32 | 7.05% |
| 2026-04-14 | 1.20 | 1.22 | 1.19 | 1.21 | +2.37% | 1.25 | 6.72% |
| 2026-04-13 | 1.16 | 1.19 | 1.16 | 1.18 | +0.77% | 1.38 | 7.43% |
| 2026-04-10 | 1.15 | 1.18 | 1.15 | 1.17 | +2.81% | 2.47 | 13.31% |
| 2026-04-09 | 1.12 | 1.14 | 1.12 | 1.14 | +0.71% | 2.55 | 14.47% |
| 2026-04-08 | 1.09 | 1.13 | 1.09 | 1.13 | +6.19% | 1.85 | 11.02% |
| 2026-04-07 | 1.07 | 1.08 | 1.06 | 1.07 | +0.47% | 0.53 | 3.30% |
| 2026-04-03 | 1.06 | 1.07 | 1.06 | 1.06 | +0.09% | 0.76 | 4.69% |
| 2026-04-02 | 1.08 | 1.08 | 1.05 | 1.06 | -2.12% | 0.59 | 3.57% |
| 2026-04-01 | 1.08 | 1.08 | 1.07 | 1.08 | +2.46% | 0.81 | 4.90% |
| 2026-03-31 | 1.07 | 1.08 | 1.05 | 1.06 | -1.95% | 0.82 | 4.93% |
| 2026-03-30 | 1.06 | 1.08 | 1.06 | 1.08 | -0.83% | 0.63 | 3.72% |
| 2026-03-27 | 1.07 | 1.10 | 1.06 | 1.09 | -0.09% | 0.88 | 5.18% |
| 2026-03-26 | 1.11 | 1.11 | 1.08 | 1.09 | -2.25% | 0.88 | 4.99% |
| 2026-03-25 | 1.09 | 1.13 | 1.09 | 1.11 | +2.96% | 1.72 | 9.33% |
| 2026-03-24 | 1.08 | 1.08 | 1.04 | 1.08 | +1.41% | 0.77 | 4.34% |