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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.83 | 4.87 | 4.79 | 4.85 | +0.31% | 0.05 | 1.46% |
| 2026-04-20 | 4.78 | 4.84 | 4.78 | 4.83 | +0.98% | 0.06 | 1.78% |
| 2026-04-17 | 4.79 | 4.80 | 4.78 | 4.79 | 0.00% | 0.03 | 0.80% |
| 2026-04-16 | 4.70 | 4.79 | 4.70 | 4.79 | +1.72% | 0.06 | 1.68% |
| 2026-04-15 | 4.76 | 4.78 | 4.69 | 4.71 | -0.84% | 0.05 | 1.44% |
| 2026-04-14 | 4.67 | 4.76 | 4.67 | 4.75 | +1.74% | 0.07 | 1.91% |
| 2026-04-13 | 4.63 | 4.68 | 4.58 | 4.67 | +0.47% | 0.06 | 1.65% |
| 2026-04-10 | 4.56 | 4.67 | 4.56 | 4.64 | +2.02% | 0.12 | 3.43% |
| 2026-04-09 | 4.51 | 4.58 | 4.51 | 4.55 | +0.22% | 0.04 | 1.09% |
| 2026-04-08 | 4.39 | 4.55 | 4.39 | 4.54 | +4.51% | 0.13 | 3.71% |
| 2026-04-07 | 4.34 | 4.37 | 4.32 | 4.35 | +0.09% | 0.03 | 0.81% |
| 2026-04-03 | 4.39 | 4.41 | 4.34 | 4.34 | -1.00% | 0.03 | 0.74% |
| 2026-04-02 | 4.45 | 4.45 | 4.37 | 4.39 | -1.37% | 0.03 | 0.78% |
| 2026-04-01 | 4.42 | 4.46 | 4.41 | 4.45 | +1.62% | 0.05 | 1.30% |
| 2026-03-31 | 4.42 | 4.46 | 4.38 | 4.38 | -1.42% | 0.05 | 1.30% |
| 2026-03-30 | 4.41 | 4.46 | 4.38 | 4.44 | +0.18% | 0.03 | 0.88% |
| 2026-03-27 | 4.31 | 4.46 | 4.31 | 4.43 | +1.16% | 0.03 | 0.75% |
| 2026-03-26 | 4.42 | 4.46 | 4.37 | 4.38 | -1.35% | 0.04 | 1.07% |
| 2026-03-25 | 4.37 | 4.46 | 4.37 | 4.44 | +2.12% | 0.09 | 2.54% |
| 2026-03-24 | 4.34 | 4.38 | 4.25 | 4.35 | +1.16% | 0.10 | 3.07% |