华夏中证科创创业50ETF sz.159783
1.25
+3.15%
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 | 1.21 | 1.25 | 1.21 | 1.25 | +3.15% | 2.31 | 4.35% |
| 2026-05-21 | 1.26 | 1.27 | 1.20 | 1.21 | -2.74% | 2.88 | 5.33% |
| 2026-05-20 | 1.21 | 1.25 | 1.21 | 1.24 | +1.80% | 2.04 | 3.82% |
| 2026-05-19 | 1.19 | 1.22 | 1.17 | 1.22 | +1.16% | 3.19 | 6.14% |
| 2026-05-18 | 1.20 | 1.23 | 1.19 | 1.21 | -0.25% | 1.87 | 3.55% |
| 2026-05-15 | 1.22 | 1.24 | 1.19 | 1.21 | -0.98% | 3.37 | 6.30% |
| 2026-05-14 | 1.25 | 1.26 | 1.21 | 1.22 | -1.69% | 2.72 | 4.95% |
| 2026-05-13 | 1.19 | 1.24 | 1.18 | 1.24 | +3.24% | 3.64 | 6.63% |
| 2026-05-12 | 1.19 | 1.21 | 1.18 | 1.20 | +1.18% | 2.63 | 4.92% |
| 2026-05-11 | 1.16 | 1.19 | 1.15 | 1.19 | +4.30% | 1.93 | 3.69% |
| 2026-05-08 | 1.14 | 1.15 | 1.13 | 1.14 | -1.21% | 1.35 | 2.65% |
| 2026-05-07 | 1.13 | 1.16 | 1.13 | 1.15 | +1.85% | 2.07 | 4.05% |
| 2026-05-06 | 1.13 | 1.16 | 1.12 | 1.13 | +3.56% | 2.40 | 4.73% |
| 2026-04-30 | 1.07 | 1.10 | 1.07 | 1.09 | +2.24% | 2.17 | 4.51% |
| 2026-04-29 | 1.04 | 1.07 | 1.04 | 1.07 | +1.90% | 2.55 | 5.30% |
| 2026-04-28 | 1.06 | 1.06 | 1.04 | 1.05 | -1.59% | 1.60 | 3.35% |
| 2026-04-27 | 1.07 | 1.07 | 1.06 | 1.07 | +0.66% | 1.50 | 3.09% |
| 2026-04-24 | 1.06 | 1.07 | 1.05 | 1.06 | -0.84% | 1.75 | 3.62% |
| 2026-04-23 | 1.08 | 1.09 | 1.05 | 1.07 | -0.93% | 1.83 | 3.71% |
| 2026-04-22 | 1.04 | 1.08 | 1.04 | 1.08 | +2.47% | 2.38 | 4.90% |