华夏中小企业100ETF sz.159902
5.11
+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 | 5.05 | 5.11 | 5.00 | 5.11 | +2.10% | 0.12 | 3.18% |
| 2026-05-21 | 5.09 | 5.20 | 4.99 | 5.00 | -1.71% | 0.17 | 4.55% |
| 2026-05-20 | 5.09 | 5.10 | 5.04 | 5.09 | -0.35% | 0.12 | 3.28% |
| 2026-05-19 | 5.05 | 5.11 | 4.96 | 5.11 | +1.21% | 0.17 | 4.59% |
| 2026-05-18 | 5.04 | 5.08 | 5.01 | 5.04 | -0.12% | 0.21 | 5.44% |
| 2026-05-15 | 5.11 | 5.16 | 5.02 | 5.05 | -1.56% | 0.18 | 4.63% |
| 2026-05-14 | 5.28 | 5.28 | 5.12 | 5.13 | -2.58% | 0.19 | 4.97% |
| 2026-05-13 | 5.19 | 5.27 | 5.16 | 5.27 | +1.33% | 0.12 | 3.18% |
| 2026-05-12 | 5.20 | 5.23 | 5.15 | 5.20 | -0.40% | 0.10 | 2.66% |
| 2026-05-11 | 5.14 | 5.24 | 5.14 | 5.22 | +1.79% | 0.19 | 4.88% |
| 2026-05-08 | 5.11 | 5.13 | 5.08 | 5.13 | -0.19% | 0.18 | 4.67% |
| 2026-05-07 | 5.08 | 5.14 | 5.05 | 5.14 | +0.94% | 0.06 | 1.70% |
| 2026-05-06 | 5.02 | 5.11 | 5.02 | 5.09 | +1.82% | 0.12 | 3.10% |
| 2026-04-30 | 4.97 | 5.00 | 4.95 | 5.00 | +0.73% | 0.05 | 1.32% |
| 2026-04-29 | 4.89 | 4.97 | 4.85 | 4.96 | +0.92% | 0.03 | 0.76% |
| 2026-04-28 | 4.97 | 4.97 | 4.89 | 4.92 | -1.05% | 0.06 | 1.60% |
| 2026-04-27 | 4.88 | 4.97 | 4.88 | 4.97 | +1.64% | 0.13 | 3.64% |
| 2026-04-24 | 4.89 | 4.91 | 4.83 | 4.89 | -0.20% | 0.06 | 1.78% |
| 2026-04-23 | 4.92 | 4.95 | 4.86 | 4.90 | -0.89% | 0.07 | 2.02% |
| 2026-04-22 | 4.83 | 4.94 | 4.83 | 4.94 | +1.90% | 0.10 | 2.60% |