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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.07 | 1.05 | 1.05 | -2.87% | 0.01 | 2.45% |
| 2026-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | -0.37% | 0.00 | 1.39% |
| 2026-03-19 | 1.10 | 1.10 | 1.08 | 1.08 | -1.81% | 0.00 | 0.03% |
| 2026-03-18 | 1.10 | 1.10 | 1.09 | 1.10 | +0.18% | 0.00 | 1.07% |
| 2026-03-17 | 1.11 | 1.12 | 1.10 | 1.10 | -0.45% | 0.00 | 0.38% |
| 2026-03-16 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.00 | 0.38% |
| 2026-03-13 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.01 | 3.01% |
| 2026-03-12 | 1.12 | 1.17 | 1.09 | 1.11 | -0.36% | 0.01 | 1.68% |
| 2026-03-11 | 1.11 | 1.11 | 1.10 | 1.11 | +0.91% | 0.01 | 1.82% |
| 2026-03-10 | 1.09 | 1.10 | 1.09 | 1.10 | +1.10% | 0.00 | 1.08% |
| 2026-03-09 | 1.09 | 1.09 | 1.08 | 1.09 | -1.09% | 0.00 | 1.14% |
| 2026-03-06 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.00 | 0.96% |
| 2026-03-05 | 1.09 | 1.10 | 1.09 | 1.09 | +0.74% | 0.01 | 1.88% |
| 2026-03-04 | 1.10 | 1.10 | 1.08 | 1.09 | -1.18% | 0.01 | 2.93% |
| 2026-03-03 | 1.12 | 1.17 | 1.09 | 1.10 | -1.43% | 0.01 | 2.41% |
| 2026-03-02 | 1.11 | 1.12 | 1.10 | 1.12 | +0.36% | 0.01 | 2.69% |
| 2026-02-27 | 1.12 | 1.12 | 1.11 | 1.11 | -0.18% | 0.00 | 0.92% |
| 2026-02-26 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 0.00 | 1.27% |
| 2026-02-25 | 1.11 | 1.12 | 1.11 | 1.12 | +0.27% | 0.00 | 0.36% |
| 2026-02-24 | 1.11 | 1.12 | 1.11 | 1.11 | +0.36% | 0.01 | 1.66% |