华夏中证智能汽车主题ETF sz.159888
1.26
+2.10%
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 | 1.24 | 1.27 | 1.24 | 1.26 | +2.10% | 0.42 | 45.33% |
| 2026-05-21 | 1.25 | 1.29 | 1.24 | 1.24 | -0.40% | 0.38 | 41.01% |
| 2026-05-20 | 1.26 | 1.26 | 1.23 | 1.24 | -1.43% | 0.32 | 34.85% |
| 2026-05-19 | 1.25 | 1.26 | 1.23 | 1.26 | +1.28% | 0.29 | 31.75% |
| 2026-05-18 | 1.24 | 1.25 | 1.23 | 1.25 | +0.81% | 0.30 | 32.85% |
| 2026-05-15 | 1.25 | 1.27 | 1.22 | 1.24 | -0.80% | 0.33 | 37.17% |
| 2026-05-14 | 1.28 | 1.29 | 1.25 | 1.25 | -2.88% | 0.26 | 28.77% |
| 2026-05-13 | 1.25 | 1.28 | 1.25 | 1.28 | +1.34% | 0.30 | 33.53% |
| 2026-05-12 | 1.27 | 1.27 | 1.26 | 1.27 | -0.24% | 0.22 | 25.04% |
| 2026-05-11 | 1.28 | 1.28 | 1.25 | 1.27 | +1.28% | 0.27 | 28.91% |
| 2026-05-08 | 1.25 | 1.25 | 1.24 | 1.25 | +0.32% | 0.18 | 20.07% |
| 2026-05-07 | 1.23 | 1.25 | 1.23 | 1.25 | +1.38% | 0.21 | 23.36% |
| 2026-05-06 | 1.22 | 1.25 | 1.22 | 1.23 | +1.40% | 0.20 | 21.80% |
| 2026-04-30 | 1.21 | 1.22 | 1.21 | 1.22 | +0.50% | 0.25 | 29.99% |
| 2026-04-29 | 1.20 | 1.21 | 1.19 | 1.21 | +0.42% | 0.17 | 21.22% |
| 2026-04-28 | 1.24 | 1.24 | 1.20 | 1.20 | -2.75% | 0.20 | 25.37% |
| 2026-04-27 | 1.21 | 1.24 | 1.21 | 1.24 | +2.31% | 0.21 | 26.43% |
| 2026-04-24 | 1.22 | 1.22 | 1.20 | 1.21 | -1.22% | 0.19 | 24.15% |
| 2026-04-23 | 1.24 | 1.24 | 1.22 | 1.23 | -1.05% | 0.15 | 19.37% |
| 2026-04-22 | 1.22 | 1.24 | 1.22 | 1.24 | +1.39% | 0.12 | 15.71% |