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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.41 | 2.42 | 2.37 | 2.42 | +0.42% | 1.36 | 7.87% |
| 2026-04-20 | 2.40 | 2.42 | 2.38 | 2.41 | -0.04% | 1.31 | 7.37% |
| 2026-04-17 | 2.38 | 2.41 | 2.37 | 2.41 | +1.35% | 2.10 | 11.81% |
| 2026-04-16 | 2.30 | 2.38 | 2.30 | 2.38 | +3.26% | 1.81 | 10.35% |
| 2026-04-15 | 2.35 | 2.36 | 2.29 | 2.30 | -1.29% | 1.79 | 10.29% |
| 2026-04-14 | 2.29 | 2.33 | 2.29 | 2.33 | +2.51% | 0.94 | 5.44% |
| 2026-04-13 | 2.26 | 2.29 | 2.25 | 2.27 | +0.84% | 1.52 | 8.88% |
| 2026-04-10 | 2.19 | 2.27 | 2.19 | 2.26 | +3.82% | 1.64 | 9.68% |
| 2026-04-09 | 2.17 | 2.19 | 2.15 | 2.17 | -0.96% | 1.53 | 9.20% |
| 2026-04-08 | 2.12 | 2.19 | 2.12 | 2.19 | +6.14% | 1.23 | 7.39% |
| 2026-04-07 | 2.06 | 2.08 | 2.05 | 2.07 | +0.24% | 1.13 | 7.07% |
| 2026-04-03 | 2.08 | 2.09 | 2.06 | 2.06 | -0.77% | 1.20 | 7.51% |
| 2026-04-02 | 2.11 | 2.12 | 2.06 | 2.08 | -2.17% | 1.32 | 8.27% |
| 2026-04-01 | 2.12 | 2.13 | 2.10 | 2.12 | +1.68% | 1.35 | 8.35% |
| 2026-03-31 | 2.13 | 2.15 | 2.09 | 2.09 | -2.47% | 1.36 | 8.48% |
| 2026-03-30 | 2.12 | 2.15 | 2.11 | 2.14 | -0.74% | 1.43 | 8.87% |
| 2026-03-27 | 2.12 | 2.17 | 2.11 | 2.16 | +0.61% | 1.35 | 8.36% |
| 2026-03-26 | 2.17 | 2.19 | 2.14 | 2.15 | -1.20% | 1.21 | 7.38% |
| 2026-03-25 | 2.17 | 2.18 | 2.14 | 2.17 | +2.12% | 1.56 | 9.43% |
| 2026-03-24 | 2.14 | 2.16 | 2.06 | 2.13 | -0.09% | 1.92 | 12.08% |