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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.44 | 4.47 | 4.29 | 4.30 | -3.80% | 0.12 | 3.60% |
| 2026-03-20 | 4.51 | 4.54 | 4.47 | 4.47 | -0.60% | 0.03 | 0.99% |
| 2026-03-19 | 4.55 | 4.55 | 4.48 | 4.50 | -2.09% | 0.04 | 1.18% |
| 2026-03-18 | 4.58 | 4.60 | 4.52 | 4.59 | +0.26% | 0.04 | 0.99% |
| 2026-03-17 | 4.64 | 4.68 | 4.57 | 4.58 | -1.31% | 0.06 | 1.65% |
| 2026-03-16 | 4.64 | 4.65 | 4.58 | 4.64 | -0.11% | 0.04 | 1.13% |
| 2026-03-13 | 4.64 | 4.69 | 4.62 | 4.64 | -0.66% | 0.06 | 1.58% |
| 2026-03-12 | 4.68 | 4.69 | 4.63 | 4.68 | -0.21% | 0.06 | 1.51% |
| 2026-03-11 | 4.66 | 4.69 | 4.64 | 4.69 | +0.62% | 0.07 | 1.81% |
| 2026-03-10 | 4.58 | 4.66 | 4.58 | 4.66 | +1.95% | 0.07 | 2.02% |
| 2026-03-09 | 4.57 | 4.58 | 4.46 | 4.57 | -0.80% | 0.05 | 1.30% |
| 2026-03-06 | 4.57 | 4.61 | 4.55 | 4.61 | +0.79% | 0.05 | 1.49% |
| 2026-03-05 | 4.60 | 4.60 | 4.54 | 4.57 | -0.13% | 0.05 | 1.48% |
| 2026-03-04 | 4.54 | 4.58 | 4.50 | 4.58 | +0.68% | 0.12 | 3.20% |
| 2026-03-03 | 4.69 | 4.70 | 4.54 | 4.54 | -2.97% | 0.10 | 2.68% |
| 2026-03-02 | 4.63 | 4.70 | 4.63 | 4.68 | +0.21% | 0.09 | 2.34% |
| 2026-02-27 | 4.66 | 4.69 | 4.65 | 4.67 | -0.34% | 0.05 | 1.45% |
| 2026-02-26 | 4.66 | 4.70 | 4.65 | 4.69 | +0.67% | 0.09 | 2.31% |
| 2026-02-25 | 4.61 | 4.67 | 4.61 | 4.66 | +1.00% | 0.05 | 1.22% |
| 2026-02-24 | 4.58 | 4.63 | 4.58 | 4.61 | +1.10% | 0.04 | 1.17% |