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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 0.01 | 1.97% |
| 2026-02-12 | 1.12 | 1.12 | 1.11 | 1.12 | -0.18% | 0.01 | 2.19% |
| 2026-02-11 | 1.12 | 1.12 | 1.11 | 1.12 | -0.09% | 0.00 | 0.85% |
| 2026-02-10 | 1.12 | 1.12 | 1.11 | 1.12 | +0.45% | 0.01 | 3.31% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.11 | +0.54% | 0.00 | 0.23% |
| 2026-02-06 | 1.10 | 1.11 | 1.09 | 1.11 | -0.09% | 0.00 | 0.25% |
| 2026-02-05 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.00 | 0.13% |
| 2026-02-04 | 1.10 | 1.11 | 1.10 | 1.10 | +0.45% | 0.00 | 1.25% |
| 2026-02-03 | 1.10 | 1.10 | 1.09 | 1.10 | +1.29% | 0.00 | 1.55% |
| 2026-02-02 | 1.11 | 1.11 | 1.09 | 1.09 | -2.86% | 0.00 | 1.46% |
| 2026-01-30 | 1.12 | 1.12 | 1.10 | 1.12 | -0.80% | 0.00 | 0.96% |
| 2026-01-29 | 1.11 | 1.13 | 1.11 | 1.13 | +1.26% | 0.00 | 1.58% |
| 2026-01-28 | 1.10 | 1.12 | 1.10 | 1.11 | +0.09% | 0.01 | 2.52% |
| 2026-01-27 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.00 | 0.81% |
| 2026-01-26 | 1.11 | 1.12 | 1.11 | 1.11 | +0.54% | 0.00 | 0.83% |
| 2026-01-23 | 1.12 | 1.12 | 1.10 | 1.11 | -0.90% | 0.02 | 6.23% |
| 2026-01-22 | 1.12 | 1.12 | 1.11 | 1.12 | +0.09% | 0.00 | 1.44% |
| 2026-01-21 | 1.12 | 1.12 | 1.12 | 1.12 | +0.09% | 0.00 | 1.23% |
| 2026-01-20 | 1.12 | 1.12 | 1.11 | 1.11 | -0.18% | 0.02 | 5.73% |
| 2026-01-19 | 1.13 | 1.13 | 1.12 | 1.12 | -0.62% | 0.00 | 0.43% |