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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.16 | 1.18 | 1.13 | 1.13 | -4.06% | 0.13 | 17.90% |
| 2026-03-20 | 1.21 | 1.22 | 1.18 | 1.18 | -2.15% | 0.10 | 13.23% |
| 2026-03-19 | 1.23 | 1.23 | 1.20 | 1.21 | -2.27% | 0.09 | 12.31% |
| 2026-03-18 | 1.24 | 1.24 | 1.22 | 1.24 | +0.41% | 0.09 | 11.38% |
| 2026-03-17 | 1.25 | 1.26 | 1.23 | 1.23 | -1.28% | 0.09 | 11.69% |
| 2026-03-16 | 1.24 | 1.25 | 1.22 | 1.25 | +0.65% | 0.10 | 12.50% |
| 2026-03-13 | 1.24 | 1.26 | 1.24 | 1.24 | -1.04% | 0.10 | 12.79% |
| 2026-03-12 | 1.26 | 1.26 | 1.25 | 1.25 | -1.18% | 0.06 | 8.10% |
| 2026-03-11 | 1.28 | 1.28 | 1.26 | 1.27 | -0.63% | 0.05 | 6.07% |
| 2026-03-10 | 1.26 | 1.27 | 1.26 | 1.27 | +2.00% | 0.11 | 13.67% |
| 2026-03-09 | 1.22 | 1.26 | 1.22 | 1.25 | -1.11% | 0.06 | 8.40% |
| 2026-03-06 | 1.25 | 1.27 | 1.25 | 1.26 | +0.56% | 0.07 | 8.59% |
| 2026-03-05 | 1.25 | 1.27 | 1.25 | 1.26 | +1.62% | 0.11 | 14.53% |
| 2026-03-04 | 1.25 | 1.26 | 1.23 | 1.24 | -1.20% | 0.10 | 12.99% |
| 2026-03-03 | 1.31 | 1.32 | 1.25 | 1.25 | -4.79% | 0.13 | 15.93% |
| 2026-03-02 | 1.34 | 1.34 | 1.31 | 1.31 | -1.79% | 0.09 | 11.52% |
| 2026-02-27 | 1.33 | 1.34 | 1.32 | 1.34 | +0.38% | 0.08 | 9.87% |
| 2026-02-26 | 1.33 | 1.34 | 1.32 | 1.33 | +0.53% | 0.09 | 11.08% |
| 2026-02-25 | 1.33 | 1.33 | 1.31 | 1.33 | 0.00% | 0.05 | 6.37% |
| 2026-02-24 | 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | 0.06 | 7.65% |