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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.17 | 2.18 | 2.10 | 2.13 | -2.96% | 1.98 | 12.06% |
| 2026-03-20 | 2.18 | 2.24 | 2.18 | 2.19 | +1.11% | 1.75 | 10.24% |
| 2026-03-19 | 2.17 | 2.20 | 2.16 | 2.17 | -1.00% | 1.58 | 9.40% |
| 2026-03-18 | 2.16 | 2.19 | 2.14 | 2.19 | +1.76% | 0.92 | 5.50% |
| 2026-03-17 | 2.20 | 2.22 | 2.15 | 2.15 | -2.05% | 0.92 | 5.45% |
| 2026-03-16 | 2.17 | 2.20 | 2.15 | 2.20 | +1.38% | 1.64 | 9.82% |
| 2026-03-13 | 2.15 | 2.19 | 2.15 | 2.17 | -0.23% | 1.33 | 7.96% |
| 2026-03-12 | 2.19 | 2.20 | 2.15 | 2.17 | -0.91% | 1.53 | 9.09% |
| 2026-03-11 | 2.17 | 2.22 | 2.17 | 2.19 | +1.43% | 1.39 | 8.11% |
| 2026-03-10 | 2.13 | 2.17 | 2.12 | 2.16 | +3.00% | 1.14 | 6.66% |
| 2026-03-09 | 2.08 | 2.11 | 2.04 | 2.10 | -0.76% | 1.30 | 8.03% |
| 2026-03-06 | 2.09 | 2.13 | 2.08 | 2.12 | +0.33% | 1.16 | 6.95% |
| 2026-03-05 | 2.11 | 2.14 | 2.09 | 2.11 | +0.57% | 1.59 | 9.34% |
| 2026-03-04 | 2.08 | 2.11 | 2.06 | 2.10 | -0.33% | 1.72 | 10.34% |
| 2026-03-03 | 2.16 | 2.18 | 2.10 | 2.10 | -2.55% | 2.05 | 11.96% |
| 2026-03-02 | 2.15 | 2.17 | 2.13 | 2.16 | -0.51% | 1.67 | 9.56% |
| 2026-02-27 | 2.18 | 2.18 | 2.16 | 2.17 | -1.00% | 1.33 | 7.67% |
| 2026-02-26 | 2.20 | 2.20 | 2.17 | 2.19 | -0.27% | 1.15 | 6.61% |
| 2026-02-25 | 2.16 | 2.20 | 2.16 | 2.20 | +1.48% | 1.32 | 7.60% |
| 2026-02-24 | 2.17 | 2.19 | 2.15 | 2.17 | +0.74% | 1.05 | 6.10% |