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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.93 | 0.90 | 0.91 | -3.40% | 2.28 | 4.90% |
| 2026-03-20 | 0.93 | 0.96 | 0.93 | 0.94 | +1.40% | 3.00 | 6.10% |
| 2026-03-19 | 0.92 | 0.94 | 0.92 | 0.93 | -0.86% | 2.21 | 4.56% |
| 2026-03-18 | 0.92 | 0.94 | 0.91 | 0.94 | +2.19% | 1.86 | 3.85% |
| 2026-03-17 | 0.94 | 0.95 | 0.91 | 0.92 | -2.56% | 1.94 | 4.02% |
| 2026-03-16 | 0.93 | 0.94 | 0.92 | 0.94 | +1.29% | 1.86 | 3.84% |
| 2026-03-13 | 0.92 | 0.94 | 0.92 | 0.93 | -0.22% | 1.50 | 3.08% |
| 2026-03-12 | 0.94 | 0.94 | 0.92 | 0.93 | -1.28% | 2.16 | 4.39% |
| 2026-03-11 | 0.94 | 0.95 | 0.94 | 0.94 | +0.11% | 2.27 | 4.57% |
| 2026-03-10 | 0.92 | 0.94 | 0.92 | 0.94 | +3.41% | 1.87 | 3.79% |
| 2026-03-09 | 0.90 | 0.92 | 0.88 | 0.91 | -1.62% | 1.94 | 4.14% |
| 2026-03-06 | 0.92 | 0.93 | 0.91 | 0.92 | -0.11% | 1.41 | 2.92% |
| 2026-03-05 | 0.92 | 0.94 | 0.92 | 0.93 | +2.32% | 1.94 | 3.96% |
| 2026-03-04 | 0.90 | 0.92 | 0.90 | 0.90 | -1.42% | 1.96 | 4.06% |
| 2026-03-03 | 0.95 | 0.96 | 0.92 | 0.92 | -3.27% | 2.53 | 5.15% |
| 2026-03-02 | 0.94 | 0.96 | 0.93 | 0.95 | 0.00% | 1.96 | 3.93% |
| 2026-02-27 | 0.95 | 0.95 | 0.94 | 0.95 | -1.46% | 1.87 | 3.77% |
| 2026-02-26 | 0.95 | 0.97 | 0.94 | 0.96 | +0.84% | 1.61 | 3.19% |
| 2026-02-25 | 0.94 | 0.96 | 0.94 | 0.95 | +1.06% | 1.86 | 3.74% |
| 2026-02-24 | 0.95 | 0.95 | 0.94 | 0.94 | +0.96% | 1.56 | 3.16% |