华夏沪深300ESG基准ETF sz.159791
1.15
+1.06%
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 | 1.15 | 1.19 | 1.14 | 1.15 | +1.06% | 0.02 | 5.43% |
| 2026-05-21 | 1.16 | 1.17 | 1.14 | 1.14 | -1.13% | 0.02 | 6.30% |
| 2026-05-20 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.06 | 18.74% |
| 2026-05-19 | 1.15 | 1.15 | 1.13 | 1.15 | +0.52% | 0.03 | 8.49% |
| 2026-05-18 | 1.15 | 1.16 | 1.14 | 1.14 | -0.61% | 0.04 | 10.98% |
| 2026-05-15 | 1.16 | 1.16 | 1.15 | 1.15 | -1.54% | 0.07 | 22.83% |
| 2026-05-14 | 1.18 | 1.18 | 1.16 | 1.17 | -0.51% | 0.03 | 8.00% |
| 2026-05-13 | 1.17 | 1.18 | 1.16 | 1.18 | +0.69% | 0.03 | 8.74% |
| 2026-05-12 | 1.17 | 1.21 | 1.17 | 1.17 | 0.00% | 0.02 | 4.88% |
| 2026-05-11 | 1.15 | 1.17 | 1.15 | 1.17 | +2.01% | 0.02 | 7.18% |
| 2026-05-08 | 1.14 | 1.15 | 1.14 | 1.14 | -0.52% | 0.02 | 5.59% |
| 2026-05-07 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.02 | 6.35% |
| 2026-05-06 | 1.13 | 1.15 | 1.13 | 1.15 | +1.50% | 0.03 | 8.72% |
| 2026-04-30 | 1.13 | 1.14 | 1.13 | 1.13 | +0.09% | 0.01 | 3.72% |
| 2026-04-29 | 1.12 | 1.13 | 1.12 | 1.13 | +0.80% | 0.00 | 0.81% |
| 2026-04-28 | 1.12 | 1.13 | 1.12 | 1.12 | -0.09% | 0.01 | 2.12% |
| 2026-04-27 | 1.13 | 1.13 | 1.12 | 1.12 | -0.09% | 0.00 | 1.58% |
| 2026-04-24 | 1.13 | 1.13 | 1.12 | 1.12 | -0.27% | 0.00 | 0.12% |
| 2026-04-23 | 1.13 | 1.13 | 1.12 | 1.13 | +0.09% | 0.01 | 3.85% |
| 2026-04-22 | 1.12 | 1.13 | 1.12 | 1.13 | +0.18% | 0.01 | 3.87% |