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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00% | 3.60 | 3.66% |
| 2026-04-20 | 1.33 | 1.33 | 1.32 | 1.33 | 0.00% | 4.06 | 4.18% |
| 2026-04-17 | 1.34 | 1.34 | 1.32 | 1.33 | -1.48% | 4.36 | 4.54% |
| 2026-04-16 | 1.32 | 1.35 | 1.31 | 1.35 | +2.58% | 5.90 | 6.10% |
| 2026-04-15 | 1.32 | 1.34 | 1.31 | 1.32 | +0.38% | 5.20 | 5.40% |
| 2026-04-14 | 1.31 | 1.32 | 1.30 | 1.31 | +0.69% | 5.07 | 5.44% |
| 2026-04-13 | 1.34 | 1.34 | 1.29 | 1.30 | -3.70% | 7.24 | 7.94% |
| 2026-04-10 | 1.33 | 1.37 | 1.32 | 1.35 | +2.42% | 4.54 | 4.75% |
| 2026-04-09 | 1.33 | 1.33 | 1.31 | 1.32 | -2.44% | 4.19 | 4.50% |
| 2026-04-08 | 1.31 | 1.35 | 1.31 | 1.35 | +5.87% | 6.68 | 7.24% |
| 2026-04-07 | 1.28 | 1.29 | 1.27 | 1.28 | +0.16% | 2.47 | 2.79% |
| 2026-04-03 | 1.31 | 1.31 | 1.27 | 1.28 | -2.07% | 3.17 | 3.62% |
| 2026-04-02 | 1.33 | 1.33 | 1.29 | 1.30 | -2.32% | 4.73 | 5.36% |
| 2026-04-01 | 1.28 | 1.34 | 1.28 | 1.33 | +5.62% | 7.37 | 8.26% |
| 2026-03-31 | 1.27 | 1.29 | 1.26 | 1.26 | -0.94% | 3.04 | 3.51% |
| 2026-03-30 | 1.27 | 1.28 | 1.25 | 1.27 | -0.62% | 2.70 | 3.17% |
| 2026-03-27 | 1.25 | 1.29 | 1.25 | 1.28 | +1.18% | 3.10 | 3.55% |
| 2026-03-26 | 1.30 | 1.30 | 1.26 | 1.27 | -2.24% | 3.11 | 3.52% |
| 2026-03-25 | 1.27 | 1.31 | 1.27 | 1.30 | +2.53% | 3.87 | 4.24% |
| 2026-03-24 | 1.26 | 1.27 | 1.24 | 1.26 | +2.26% | 5.91 | 6.50% |