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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.94 | 0.93 | 0.94 | -0.95% | 1.52 | 3.10% |
| 2026-02-12 | 0.93 | 0.94 | 0.93 | 0.94 | +1.40% | 1.51 | 3.08% |
| 2026-02-11 | 0.95 | 0.95 | 0.93 | 0.93 | -1.90% | 1.51 | 3.11% |
| 2026-02-10 | 0.95 | 0.96 | 0.94 | 0.95 | +0.42% | 1.42 | 2.86% |
| 2026-02-09 | 0.93 | 0.94 | 0.93 | 0.94 | +3.62% | 1.67 | 3.42% |
| 2026-02-06 | 0.91 | 0.92 | 0.90 | 0.91 | -0.87% | 1.37 | 2.89% |
| 2026-02-05 | 0.93 | 0.93 | 0.91 | 0.92 | -1.92% | 1.58 | 3.31% |
| 2026-02-04 | 0.94 | 0.94 | 0.92 | 0.94 | -1.37% | 1.70 | 3.54% |
| 2026-02-03 | 0.95 | 0.97 | 0.93 | 0.95 | +0.63% | 4.09 | 8.69% |
| 2026-02-02 | 0.96 | 0.98 | 0.94 | 0.94 | -2.58% | 2.06 | 4.28% |
| 2026-01-30 | 0.95 | 0.98 | 0.94 | 0.97 | +2.11% | 1.85 | 3.84% |
| 2026-01-29 | 0.97 | 0.97 | 0.95 | 0.95 | -1.86% | 1.55 | 3.23% |
| 2026-01-28 | 0.97 | 0.98 | 0.96 | 0.97 | -0.10% | 1.44 | 2.96% |
| 2026-01-27 | 0.96 | 0.98 | 0.95 | 0.97 | +0.94% | 1.64 | 3.37% |
| 2026-01-26 | 0.97 | 0.97 | 0.95 | 0.96 | -0.83% | 1.50 | 3.08% |
| 2026-01-23 | 0.97 | 0.98 | 0.96 | 0.97 | -0.82% | 1.77 | 3.64% |
| 2026-01-22 | 0.98 | 0.99 | 0.96 | 0.98 | +1.14% | 4.52 | 8.74% |
| 2026-01-21 | 0.94 | 0.98 | 0.94 | 0.96 | +2.12% | 1.83 | 3.54% |
| 2026-01-20 | 0.97 | 0.97 | 0.94 | 0.94 | -2.38% | 1.49 | 2.95% |
| 2026-01-19 | 0.97 | 0.98 | 0.97 | 0.97 | -0.62% | 1.22 | 2.37% |