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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.58 | 4.59 | 4.55 | 4.56 | -0.44% | 0.05 | 1.48% |
| 2026-02-12 | 4.57 | 4.60 | 4.57 | 4.58 | +0.24% | 0.06 | 1.59% |
| 2026-02-11 | 4.58 | 4.60 | 4.57 | 4.57 | -0.26% | 0.08 | 2.21% |
| 2026-02-10 | 4.55 | 4.59 | 4.55 | 4.58 | +0.59% | 0.06 | 1.49% |
| 2026-02-09 | 4.51 | 4.56 | 4.51 | 4.56 | +1.63% | 0.05 | 1.46% |
| 2026-02-06 | 4.45 | 4.53 | 4.40 | 4.48 | +0.40% | 0.05 | 1.29% |
| 2026-02-05 | 4.49 | 4.50 | 4.45 | 4.46 | -1.30% | 0.04 | 1.05% |
| 2026-02-04 | 4.52 | 4.53 | 4.47 | 4.52 | -0.04% | 0.04 | 1.09% |
| 2026-02-03 | 4.44 | 4.54 | 4.43 | 4.53 | +2.21% | 0.06 | 1.58% |
| 2026-02-02 | 4.50 | 4.54 | 4.43 | 4.43 | -2.36% | 0.10 | 2.80% |
| 2026-01-30 | 4.59 | 4.59 | 4.46 | 4.54 | -1.31% | 0.09 | 2.51% |
| 2026-01-29 | 4.63 | 4.64 | 4.59 | 4.59 | -0.78% | 0.05 | 1.22% |
| 2026-01-28 | 4.62 | 4.66 | 4.59 | 4.63 | +0.11% | 0.06 | 1.51% |
| 2026-01-27 | 4.63 | 4.65 | 4.56 | 4.63 | -0.09% | 0.06 | 1.50% |
| 2026-01-26 | 4.72 | 4.72 | 4.63 | 4.63 | -1.82% | 0.09 | 2.26% |
| 2026-01-23 | 4.68 | 4.72 | 4.67 | 4.72 | +0.79% | 0.10 | 2.51% |
| 2026-01-22 | 4.68 | 4.72 | 4.66 | 4.68 | +0.13% | 0.05 | 1.26% |
| 2026-01-21 | 4.63 | 4.69 | 4.62 | 4.67 | +0.75% | 0.10 | 2.52% |
| 2026-01-20 | 4.68 | 4.70 | 4.59 | 4.64 | -0.96% | 0.08 | 2.11% |
| 2026-01-19 | 4.65 | 4.71 | 4.64 | 4.68 | +0.36% | 0.07 | 1.67% |