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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.12 | 1.13 | 1.12 | 1.12 | +0.36% | 0.04 | 11.73% |
| 2026-04-20 | 1.11 | 1.12 | 1.11 | 1.12 | +0.81% | 0.02 | 7.47% |
| 2026-04-17 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.00 | 1.18% |
| 2026-04-16 | 1.11 | 1.12 | 1.11 | 1.12 | +0.45% | 0.02 | 7.50% |
| 2026-04-15 | 1.11 | 1.12 | 1.11 | 1.11 | +0.18% | 0.01 | 3.83% |
| 2026-04-14 | 1.10 | 1.11 | 1.10 | 1.11 | +1.46% | 0.01 | 3.08% |
| 2026-04-13 | 1.10 | 1.10 | 1.09 | 1.09 | 0.00% | 0.00 | 0.92% |
| 2026-04-10 | 1.08 | 1.10 | 1.08 | 1.09 | +1.39% | 0.01 | 5.06% |
| 2026-04-09 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 0.00 | 1.34% |
| 2026-04-08 | 1.07 | 1.08 | 1.07 | 1.08 | +2.94% | 0.01 | 2.54% |
| 2026-04-07 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00% | 0.00 | 1.53% |
| 2026-04-03 | 1.06 | 1.06 | 1.05 | 1.05 | -0.94% | 0.00 | 0.50% |
| 2026-04-02 | 1.07 | 1.07 | 1.06 | 1.06 | -0.84% | 0.01 | 4.35% |
| 2026-04-01 | 1.06 | 1.07 | 1.06 | 1.07 | +1.13% | 0.01 | 2.11% |
| 2026-03-31 | 1.07 | 1.07 | 1.06 | 1.06 | -0.47% | 0.01 | 4.63% |
| 2026-03-30 | 1.06 | 1.07 | 1.06 | 1.06 | -0.65% | 0.02 | 6.29% |
| 2026-03-27 | 1.05 | 1.07 | 1.05 | 1.07 | +0.66% | 0.00 | 0.95% |
| 2026-03-26 | 1.07 | 1.08 | 1.06 | 1.06 | -0.93% | 0.00 | 0.14% |
| 2026-03-25 | 1.08 | 1.08 | 1.07 | 1.07 | +1.42% | 0.00 | 1.08% |
| 2026-03-24 | 1.04 | 1.06 | 1.04 | 1.06 | +1.05% | 0.00 | 1.45% |