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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.06 | 1.03 | 1.05 | -0.28% | 1.71 | 3.56% |
| 2026-04-20 | 1.05 | 1.06 | 1.04 | 1.06 | +0.67% | 1.47 | 3.03% |
| 2026-04-17 | 1.03 | 1.05 | 1.03 | 1.05 | +1.94% | 1.91 | 3.93% |
| 2026-04-16 | 1.00 | 1.03 | 1.00 | 1.03 | +2.69% | 2.05 | 4.26% |
| 2026-04-15 | 1.02 | 1.03 | 0.99 | 1.00 | -0.99% | 1.87 | 3.89% |
| 2026-04-14 | 1.00 | 1.02 | 1.00 | 1.01 | +2.33% | 2.07 | 4.27% |
| 2026-04-13 | 0.98 | 1.00 | 0.97 | 0.99 | +0.92% | 1.98 | 4.10% |
| 2026-04-10 | 0.95 | 0.99 | 0.95 | 0.98 | +3.48% | 2.60 | 5.33% |
| 2026-04-09 | 0.94 | 0.96 | 0.94 | 0.95 | -0.53% | 1.49 | 3.13% |
| 2026-04-08 | 0.92 | 0.95 | 0.92 | 0.95 | +6.13% | 2.08 | 4.35% |
| 2026-04-07 | 0.89 | 0.90 | 0.89 | 0.90 | +1.01% | 1.23 | 2.70% |
| 2026-04-03 | 0.89 | 0.90 | 0.89 | 0.89 | 0.00% | 1.11 | 2.42% |
| 2026-04-02 | 0.91 | 0.91 | 0.88 | 0.89 | -2.31% | 1.29 | 2.83% |
| 2026-04-01 | 0.90 | 0.91 | 0.90 | 0.91 | +2.25% | 1.68 | 3.61% |
| 2026-03-31 | 0.92 | 0.92 | 0.89 | 0.89 | -2.74% | 1.89 | 4.13% |
| 2026-03-30 | 0.91 | 0.92 | 0.90 | 0.91 | -0.87% | 1.37 | 2.97% |
| 2026-03-27 | 0.91 | 0.93 | 0.91 | 0.92 | -0.11% | 1.66 | 3.58% |
| 2026-03-26 | 0.93 | 0.94 | 0.92 | 0.92 | -1.39% | 1.52 | 3.22% |
| 2026-03-25 | 0.92 | 0.94 | 0.92 | 0.94 | +2.30% | 1.70 | 3.57% |
| 2026-03-24 | 0.92 | 0.92 | 0.89 | 0.92 | +0.77% | 1.71 | 3.73% |