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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.64 | 1.61 | 1.62 | -0.73% | 5.51 | 4.09% |
| 2026-02-12 | 1.65 | 1.66 | 1.61 | 1.64 | -2.15% | 9.44 | 6.90% |
| 2026-02-11 | 1.66 | 1.71 | 1.66 | 1.67 | 0.00% | 15.30 | 10.81% |
| 2026-02-10 | 1.60 | 1.69 | 1.59 | 1.67 | +5.56% | 20.32 | 13.96% |
| 2026-02-09 | 1.56 | 1.59 | 1.56 | 1.58 | +2.86% | 4.53 | 3.24% |
| 2026-02-06 | 1.52 | 1.56 | 1.49 | 1.54 | +0.52% | 6.77 | 4.96% |
| 2026-02-05 | 1.51 | 1.54 | 1.50 | 1.53 | +0.20% | 7.99 | 5.81% |
| 2026-02-04 | 1.56 | 1.57 | 1.51 | 1.53 | -3.11% | 6.35 | 4.60% |
| 2026-02-03 | 1.55 | 1.59 | 1.52 | 1.58 | +2.80% | 8.67 | 6.16% |
| 2026-02-02 | 1.58 | 1.61 | 1.53 | 1.53 | -3.52% | 7.97 | 5.59% |
| 2026-01-30 | 1.58 | 1.60 | 1.56 | 1.59 | -0.06% | 8.63 | 6.00% |
| 2026-01-29 | 1.56 | 1.63 | 1.55 | 1.59 | +1.34% | 8.94 | 6.16% |
| 2026-01-28 | 1.58 | 1.60 | 1.57 | 1.57 | -0.76% | 5.40 | 3.78% |
| 2026-01-27 | 1.58 | 1.59 | 1.54 | 1.58 | +0.06% | 6.25 | 4.42% |
| 2026-01-26 | 1.62 | 1.62 | 1.55 | 1.58 | -2.53% | 8.66 | 6.10% |
| 2026-01-23 | 1.61 | 1.63 | 1.59 | 1.62 | +1.19% | 6.86 | 4.80% |
| 2026-01-22 | 1.61 | 1.62 | 1.59 | 1.60 | -0.06% | 6.46 | 4.64% |
| 2026-01-21 | 1.59 | 1.62 | 1.59 | 1.60 | -0.25% | 4.67 | 3.35% |
| 2026-01-20 | 1.64 | 1.66 | 1.59 | 1.61 | -1.29% | 7.65 | 5.38% |
| 2026-01-19 | 1.60 | 1.65 | 1.60 | 1.63 | +1.18% | 8.57 | 5.96% |