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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.16 | 2.18 | 2.15 | 2.15 | -1.42% | 0.73 | 4.28% |
| 2026-02-12 | 2.15 | 2.18 | 2.15 | 2.18 | +1.30% | 0.65 | 3.77% |
| 2026-02-11 | 2.17 | 2.18 | 2.15 | 2.15 | -1.10% | 0.66 | 3.90% |
| 2026-02-10 | 2.18 | 2.19 | 2.17 | 2.18 | -0.32% | 0.59 | 3.39% |
| 2026-02-09 | 2.14 | 2.19 | 2.14 | 2.18 | +2.87% | 0.93 | 5.34% |
| 2026-02-06 | 2.10 | 2.15 | 2.10 | 2.12 | -0.70% | 0.77 | 4.56% |
| 2026-02-05 | 2.14 | 2.16 | 2.12 | 2.14 | -1.43% | 1.00 | 5.85% |
| 2026-02-04 | 2.17 | 2.17 | 2.12 | 2.17 | -0.46% | 0.97 | 5.67% |
| 2026-02-03 | 2.16 | 2.18 | 2.13 | 2.18 | +1.59% | 1.19 | 6.95% |
| 2026-02-02 | 2.19 | 2.22 | 2.14 | 2.14 | -2.32% | 0.98 | 5.66% |
| 2026-01-30 | 2.16 | 2.21 | 2.13 | 2.19 | +1.48% | 1.14 | 6.40% |
| 2026-01-29 | 2.17 | 2.20 | 2.16 | 2.16 | -0.60% | 1.43 | 8.06% |
| 2026-01-28 | 2.19 | 2.20 | 2.16 | 2.18 | -0.59% | 2.25 | 12.16% |
| 2026-01-27 | 2.17 | 2.20 | 2.15 | 2.19 | +0.60% | 1.24 | 6.78% |
| 2026-01-26 | 2.20 | 2.21 | 2.16 | 2.18 | -0.91% | 1.89 | 10.10% |
| 2026-01-23 | 2.18 | 2.20 | 2.17 | 2.20 | +0.83% | 1.04 | 5.53% |
| 2026-01-22 | 2.16 | 2.19 | 2.15 | 2.18 | +0.93% | 1.76 | 9.36% |
| 2026-01-21 | 2.13 | 2.18 | 2.13 | 2.16 | +0.47% | 1.62 | 8.49% |
| 2026-01-20 | 2.18 | 2.19 | 2.13 | 2.15 | -1.78% | 1.78 | 9.40% |
| 2026-01-19 | 2.19 | 2.22 | 2.18 | 2.19 | -0.68% | 1.94 | 10.12% |