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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.58 | 0.58 | 0.56 | 0.56 | -3.42% | 0.04 | 1.17% |
| 2026-03-20 | 0.58 | 0.59 | 0.58 | 0.58 | +0.52% | 0.05 | 1.28% |
| 2026-03-19 | 0.59 | 0.59 | 0.58 | 0.58 | -1.53% | 0.02 | 0.64% |
| 2026-03-18 | 0.60 | 0.60 | 0.58 | 0.59 | -0.67% | 0.02 | 0.58% |
| 2026-03-17 | 0.61 | 0.61 | 0.59 | 0.59 | -1.00% | 0.02 | 0.63% |
| 2026-03-16 | 0.60 | 0.60 | 0.59 | 0.60 | +0.33% | 0.01 | 0.26% |
| 2026-03-13 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | 0.02 | 0.57% |
| 2026-03-12 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 0.04 | 0.92% |
| 2026-03-11 | 0.60 | 0.61 | 0.59 | 0.60 | +1.18% | 0.04 | 1.07% |
| 2026-03-10 | 0.58 | 0.59 | 0.58 | 0.59 | +2.06% | 0.06 | 1.57% |
| 2026-03-09 | 0.58 | 0.58 | 0.57 | 0.58 | -0.34% | 0.03 | 0.91% |
| 2026-03-06 | 0.57 | 0.59 | 0.57 | 0.58 | +1.39% | 0.04 | 0.95% |
| 2026-03-05 | 0.57 | 0.58 | 0.57 | 0.58 | +0.87% | 0.04 | 0.93% |
| 2026-03-04 | 0.57 | 0.58 | 0.57 | 0.57 | -0.87% | 0.02 | 0.53% |
| 2026-03-03 | 0.59 | 0.60 | 0.58 | 0.58 | -3.03% | 0.07 | 1.82% |
| 2026-03-02 | 0.60 | 0.60 | 0.59 | 0.59 | -1.33% | 0.03 | 0.75% |
| 2026-02-27 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 0.03 | 0.88% |
| 2026-02-26 | 0.61 | 0.61 | 0.60 | 0.60 | -0.49% | 0.04 | 1.05% |
| 2026-02-25 | 0.60 | 0.61 | 0.60 | 0.61 | +0.83% | 0.06 | 1.41% |
| 2026-02-24 | 0.60 | 0.61 | 0.60 | 0.60 | +0.17% | 0.03 | 0.88% |