华夏创业板低波价值ETF sz.159966
0.64
+1.44%
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 | 0.63 | 0.64 | 0.62 | 0.64 | +1.44% | 0.14 | 3.64% |
| 2026-05-21 | 0.64 | 0.65 | 0.63 | 0.63 | -1.57% | 0.14 | 3.55% |
| 2026-05-20 | 0.63 | 0.64 | 0.63 | 0.64 | +0.47% | 0.26 | 7.26% |
| 2026-05-19 | 0.62 | 0.63 | 0.62 | 0.63 | +1.28% | 0.09 | 2.49% |
| 2026-05-18 | 0.63 | 0.64 | 0.62 | 0.62 | -0.79% | 0.11 | 3.16% |
| 2026-05-15 | 0.63 | 0.64 | 0.62 | 0.63 | +0.16% | 0.13 | 3.55% |
| 2026-05-14 | 0.64 | 0.65 | 0.63 | 0.63 | -2.02% | 0.13 | 3.64% |
| 2026-05-13 | 0.63 | 0.64 | 0.63 | 0.64 | +1.90% | 0.29 | 7.35% |
| 2026-05-12 | 0.64 | 0.64 | 0.63 | 0.63 | -1.72% | 0.12 | 3.11% |
| 2026-05-11 | 0.62 | 0.64 | 0.62 | 0.64 | +2.56% | 0.16 | 3.99% |
| 2026-05-08 | 0.63 | 0.63 | 0.62 | 0.62 | -1.11% | 0.14 | 3.47% |
| 2026-05-07 | 0.63 | 0.63 | 0.63 | 0.63 | +0.96% | 0.15 | 3.91% |
| 2026-05-06 | 0.61 | 0.63 | 0.61 | 0.63 | +2.12% | 0.21 | 5.42% |
| 2026-04-30 | 0.61 | 0.61 | 0.60 | 0.61 | +0.82% | 0.14 | 3.77% |
| 2026-04-29 | 0.59 | 0.61 | 0.59 | 0.61 | +2.53% | 0.08 | 2.28% |
| 2026-04-28 | 0.60 | 0.60 | 0.59 | 0.59 | -1.17% | 0.08 | 2.25% |
| 2026-04-27 | 0.60 | 0.60 | 0.59 | 0.60 | -0.17% | 0.08 | 2.23% |
| 2026-04-24 | 0.60 | 0.60 | 0.59 | 0.60 | +0.17% | 0.07 | 2.02% |
| 2026-04-23 | 0.60 | 0.61 | 0.59 | 0.60 | -0.66% | 0.14 | 3.63% |
| 2026-04-22 | 0.60 | 0.60 | 0.60 | 0.60 | +0.50% | 0.10 | 2.57% |