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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.17 | 1.15 | 1.16 | -0.43% | 0.68 | 2.69% |
| 2026-02-12 | 1.14 | 1.16 | 1.14 | 1.16 | +1.84% | 0.98 | 3.88% |
| 2026-02-11 | 1.15 | 1.16 | 1.14 | 1.14 | -1.21% | 0.83 | 3.28% |
| 2026-02-10 | 1.15 | 1.16 | 1.15 | 1.16 | 0.00% | 0.69 | 2.68% |
| 2026-02-09 | 1.14 | 1.16 | 1.14 | 1.16 | +2.48% | 1.54 | 5.87% |
| 2026-02-06 | 1.12 | 1.14 | 1.11 | 1.13 | -0.44% | 0.97 | 3.82% |
| 2026-02-05 | 1.12 | 1.14 | 1.11 | 1.13 | -0.88% | 1.07 | 4.23% |
| 2026-02-04 | 1.14 | 1.14 | 1.12 | 1.14 | -0.95% | 1.51 | 5.76% |
| 2026-02-03 | 1.14 | 1.15 | 1.13 | 1.15 | +2.22% | 0.80 | 3.02% |
| 2026-02-02 | 1.16 | 1.17 | 1.12 | 1.13 | -3.59% | 1.31 | 4.87% |
| 2026-01-30 | 1.17 | 1.18 | 1.14 | 1.17 | 0.00% | 1.94 | 6.94% |
| 2026-01-29 | 1.20 | 1.21 | 1.17 | 1.17 | -2.50% | 1.51 | 5.29% |
| 2026-01-28 | 1.20 | 1.22 | 1.20 | 1.20 | -0.17% | 1.23 | 4.23% |
| 2026-01-27 | 1.18 | 1.21 | 1.17 | 1.20 | +1.78% | 1.43 | 4.91% |
| 2026-01-26 | 1.21 | 1.22 | 1.18 | 1.18 | -2.72% | 1.67 | 5.66% |
| 2026-01-23 | 1.20 | 1.22 | 1.20 | 1.21 | +1.17% | 1.18 | 3.92% |
| 2026-01-22 | 1.21 | 1.22 | 1.19 | 1.20 | -0.66% | 1.25 | 4.15% |
| 2026-01-21 | 1.18 | 1.22 | 1.18 | 1.21 | +1.60% | 1.55 | 5.14% |
| 2026-01-20 | 1.20 | 1.21 | 1.18 | 1.19 | -1.16% | 2.46 | 8.10% |
| 2026-01-19 | 1.21 | 1.22 | 1.20 | 1.20 | -1.23% | 4.00 | 12.20% |