华夏中证内地低碳经济主题ETF sz.159790
0.83
+1.09%
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 | 0.84 | 0.85 | 0.82 | 0.83 | -1.66% | 0.60 | 3.80% |
| 2026-03-20 | 0.82 | 0.86 | 0.82 | 0.84 | +2.68% | 0.73 | 4.56% |
| 2026-03-19 | 0.82 | 0.84 | 0.82 | 0.82 | -1.20% | 0.57 | 3.60% |
| 2026-03-18 | 0.83 | 0.84 | 0.82 | 0.83 | -0.36% | 0.27 | 1.69% |
| 2026-03-17 | 0.85 | 0.86 | 0.83 | 0.83 | -2.00% | 0.75 | 4.55% |
| 2026-03-16 | 0.86 | 0.86 | 0.85 | 0.85 | -0.58% | 0.43 | 2.61% |
| 2026-03-13 | 0.86 | 0.87 | 0.85 | 0.85 | -0.35% | 0.54 | 3.19% |
| 2026-03-12 | 0.85 | 0.86 | 0.84 | 0.86 | +1.06% | 0.66 | 3.95% |
| 2026-03-11 | 0.82 | 0.85 | 0.82 | 0.85 | +3.16% | 1.04 | 6.25% |
| 2026-03-10 | 0.82 | 0.82 | 0.81 | 0.82 | +1.23% | 0.52 | 3.18% |
| 2026-03-09 | 0.80 | 0.82 | 0.79 | 0.81 | +1.12% | 0.38 | 2.35% |
| 2026-03-06 | 0.80 | 0.81 | 0.79 | 0.80 | +0.37% | 0.16 | 1.00% |
| 2026-03-05 | 0.80 | 0.81 | 0.80 | 0.80 | +1.26% | 0.21 | 1.33% |
| 2026-03-04 | 0.79 | 0.80 | 0.79 | 0.79 | -0.75% | 0.28 | 1.79% |
| 2026-03-03 | 0.81 | 0.82 | 0.80 | 0.80 | -0.75% | 0.38 | 2.37% |
| 2026-03-02 | 0.79 | 0.81 | 0.79 | 0.80 | +0.38% | 0.27 | 1.67% |
| 2026-02-27 | 0.79 | 0.80 | 0.79 | 0.80 | +0.13% | 0.17 | 1.06% |
| 2026-02-26 | 0.81 | 0.81 | 0.80 | 0.80 | -1.36% | 0.26 | 1.61% |
| 2026-02-25 | 0.80 | 0.81 | 0.80 | 0.81 | +1.00% | 0.36 | 2.18% |
| 2026-02-24 | 0.80 | 0.81 | 0.80 | 0.80 | +0.50% | 0.17 | 1.02% |