华夏中证动漫游戏ETF sz.159869
1.21
-0.08%
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 | 1.22 | 1.22 | 1.20 | 1.21 | -0.08% | 3.81 | 4.11% |
| 2026-05-21 | 1.25 | 1.26 | 1.21 | 1.21 | -2.72% | 4.19 | 4.42% |
| 2026-05-20 | 1.26 | 1.26 | 1.24 | 1.25 | -1.96% | 3.54 | 3.73% |
| 2026-05-19 | 1.25 | 1.28 | 1.25 | 1.27 | +1.84% | 4.19 | 4.34% |
| 2026-05-18 | 1.26 | 1.26 | 1.24 | 1.25 | -1.88% | 4.56 | 4.76% |
| 2026-05-15 | 1.28 | 1.30 | 1.26 | 1.27 | -0.55% | 4.81 | 4.87% |
| 2026-05-14 | 1.33 | 1.35 | 1.28 | 1.28 | -3.25% | 5.43 | 5.37% |
| 2026-05-13 | 1.30 | 1.33 | 1.30 | 1.32 | +1.15% | 4.24 | 4.12% |
| 2026-05-12 | 1.33 | 1.33 | 1.30 | 1.31 | -1.73% | 5.62 | 5.42% |
| 2026-05-11 | 1.35 | 1.35 | 1.32 | 1.33 | -1.55% | 7.59 | 7.24% |
| 2026-05-08 | 1.33 | 1.37 | 1.33 | 1.35 | +1.12% | 9.11 | 8.72% |
| 2026-05-07 | 1.32 | 1.34 | 1.30 | 1.34 | +1.83% | 5.83 | 5.80% |
| 2026-05-06 | 1.30 | 1.32 | 1.30 | 1.31 | +1.55% | 4.67 | 4.68% |
| 2026-04-30 | 1.31 | 1.31 | 1.29 | 1.29 | -1.67% | 4.50 | 4.68% |
| 2026-04-29 | 1.29 | 1.32 | 1.29 | 1.32 | +2.17% | 5.08 | 5.23% |
| 2026-04-28 | 1.28 | 1.30 | 1.28 | 1.29 | +0.62% | 3.64 | 3.79% |
| 2026-04-27 | 1.27 | 1.28 | 1.26 | 1.28 | +0.39% | 3.55 | 3.75% |
| 2026-04-24 | 1.29 | 1.29 | 1.26 | 1.27 | -2.00% | 4.36 | 4.65% |
| 2026-04-23 | 1.32 | 1.32 | 1.29 | 1.30 | -1.29% | 6.71 | 6.86% |
| 2026-04-22 | 1.32 | 1.32 | 1.30 | 1.32 | -0.90% | 3.56 | 3.65% |