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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.28 | 1.23 | 1.24 | -5.14% | 8.61 | 9.37% |
| 2026-03-20 | 1.34 | 1.35 | 1.30 | 1.30 | -2.98% | 4.60 | 4.74% |
| 2026-03-19 | 1.36 | 1.36 | 1.34 | 1.34 | -2.89% | 4.73 | 4.79% |
| 2026-03-18 | 1.37 | 1.39 | 1.36 | 1.38 | +0.87% | 4.23 | 4.24% |
| 2026-03-17 | 1.39 | 1.41 | 1.37 | 1.37 | -0.58% | 3.68 | 3.65% |
| 2026-03-16 | 1.37 | 1.39 | 1.36 | 1.38 | -0.14% | 3.31 | 3.32% |
| 2026-03-13 | 1.41 | 1.43 | 1.38 | 1.38 | -1.36% | 6.61 | 6.47% |
| 2026-03-12 | 1.42 | 1.42 | 1.40 | 1.40 | -1.41% | 3.46 | 3.33% |
| 2026-03-11 | 1.43 | 1.45 | 1.42 | 1.42 | -0.70% | 4.48 | 4.22% |
| 2026-03-10 | 1.42 | 1.44 | 1.42 | 1.43 | +1.49% | 4.74 | 4.46% |
| 2026-03-09 | 1.39 | 1.41 | 1.37 | 1.41 | -0.07% | 8.43 | 7.99% |
| 2026-03-06 | 1.39 | 1.41 | 1.39 | 1.41 | +0.14% | 5.59 | 5.20% |
| 2026-03-05 | 1.41 | 1.42 | 1.39 | 1.41 | +1.51% | 9.36 | 8.44% |
| 2026-03-04 | 1.38 | 1.41 | 1.38 | 1.39 | -0.86% | 6.33 | 5.70% |
| 2026-03-03 | 1.47 | 1.48 | 1.40 | 1.40 | -4.63% | 6.35 | 5.55% |
| 2026-03-02 | 1.48 | 1.50 | 1.46 | 1.47 | -3.23% | 7.46 | 6.29% |
| 2026-02-27 | 1.51 | 1.54 | 1.50 | 1.52 | +0.26% | 9.36 | 7.40% |
| 2026-02-26 | 1.55 | 1.55 | 1.51 | 1.51 | -1.56% | 7.44 | 5.83% |
| 2026-02-25 | 1.55 | 1.55 | 1.53 | 1.54 | -0.58% | 5.63 | 4.41% |
| 2026-02-24 | 1.60 | 1.60 | 1.53 | 1.55 | -4.74% | 9.39 | 7.29% |