华夏创业板ETF sz.159957
2.59
+2.53%
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 | 2.53 | 2.60 | 2.53 | 2.59 | +2.53% | 2.06 | 12.31% |
| 2026-05-21 | 2.60 | 2.64 | 2.52 | 2.53 | -2.06% | 2.88 | 16.26% |
| 2026-05-20 | 2.57 | 2.60 | 2.56 | 2.58 | +0.04% | 1.95 | 11.25% |
| 2026-05-19 | 2.57 | 2.58 | 2.50 | 2.58 | -0.08% | 2.21 | 12.99% |
| 2026-05-18 | 2.57 | 2.60 | 2.55 | 2.58 | -0.39% | 1.77 | 10.21% |
| 2026-05-15 | 2.60 | 2.63 | 2.54 | 2.59 | -0.54% | 2.64 | 15.01% |
| 2026-05-14 | 2.68 | 2.69 | 2.59 | 2.60 | -1.92% | 2.43 | 13.41% |
| 2026-05-13 | 2.56 | 2.66 | 2.56 | 2.65 | +2.75% | 2.61 | 13.84% |
| 2026-05-12 | 2.60 | 2.60 | 2.56 | 2.58 | -0.23% | 1.51 | 7.96% |
| 2026-05-11 | 2.51 | 2.59 | 2.50 | 2.59 | +3.72% | 1.51 | 8.12% |
| 2026-05-08 | 2.49 | 2.52 | 2.49 | 2.50 | -0.91% | 1.24 | 6.73% |
| 2026-05-07 | 2.50 | 2.52 | 2.47 | 2.52 | +1.41% | 1.18 | 6.40% |
| 2026-05-06 | 2.45 | 2.51 | 2.45 | 2.48 | +2.69% | 1.25 | 6.87% |
| 2026-04-30 | 2.42 | 2.44 | 2.41 | 2.42 | -0.21% | 1.04 | 5.84% |
| 2026-04-29 | 2.36 | 2.43 | 2.36 | 2.42 | +2.58% | 1.24 | 7.00% |
| 2026-04-28 | 2.38 | 2.39 | 2.35 | 2.36 | -1.58% | 1.42 | 8.18% |
| 2026-04-27 | 2.43 | 2.43 | 2.39 | 2.40 | -0.78% | 1.34 | 7.70% |
| 2026-04-24 | 2.43 | 2.43 | 2.38 | 2.42 | -1.02% | 1.51 | 8.76% |
| 2026-04-23 | 2.48 | 2.49 | 2.42 | 2.45 | -0.93% | 1.04 | 5.89% |
| 2026-04-22 | 2.41 | 2.47 | 2.40 | 2.47 | +2.11% | 1.26 | 7.23% |