华夏创成长ETF sz.159967
0.89
+5.61%
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 | 0.85 | 0.89 | 0.85 | 0.89 | +5.61% | 10.29 | 25.71% |
| 2026-05-21 | 0.88 | 0.89 | 0.84 | 0.84 | -3.34% | 10.24 | 23.51% |
| 2026-05-20 | 0.85 | 0.88 | 0.85 | 0.87 | +0.81% | 14.48 | 29.45% |
| 2026-05-19 | 0.86 | 0.87 | 0.83 | 0.86 | -1.15% | 6.98 | 14.98% |
| 2026-05-18 | 0.86 | 0.88 | 0.86 | 0.87 | 0.00% | 6.66 | 13.79% |
| 2026-05-15 | 0.88 | 0.89 | 0.85 | 0.87 | -1.25% | 9.85 | 20.18% |
| 2026-05-14 | 0.91 | 0.92 | 0.87 | 0.88 | -2.33% | 7.14 | 14.57% |
| 2026-05-13 | 0.86 | 0.90 | 0.85 | 0.90 | +4.04% | 5.82 | 12.40% |
| 2026-05-12 | 0.86 | 0.87 | 0.85 | 0.87 | +1.40% | 14.35 | 38.30% |
| 2026-05-11 | 0.82 | 0.86 | 0.81 | 0.85 | +4.52% | 4.72 | 12.81% |
| 2026-05-08 | 0.81 | 0.83 | 0.81 | 0.82 | -0.49% | 4.19 | 11.35% |
| 2026-05-07 | 0.80 | 0.82 | 0.79 | 0.82 | +3.01% | 10.91 | 25.49% |
| 2026-05-06 | 0.80 | 0.81 | 0.79 | 0.80 | +2.18% | 5.37 | 12.41% |
| 2026-04-30 | 0.79 | 0.79 | 0.77 | 0.78 | -0.51% | 4.44 | 10.49% |
| 2026-04-29 | 0.76 | 0.79 | 0.76 | 0.79 | +2.75% | 5.30 | 12.77% |
| 2026-04-28 | 0.77 | 0.78 | 0.76 | 0.76 | -1.55% | 4.32 | 10.60% |
| 2026-04-27 | 0.78 | 0.79 | 0.77 | 0.78 | -0.13% | 5.18 | 12.42% |
| 2026-04-24 | 0.79 | 0.79 | 0.76 | 0.78 | -3.00% | 7.47 | 18.39% |
| 2026-04-23 | 0.82 | 0.82 | 0.79 | 0.80 | -1.60% | 5.73 | 13.85% |
| 2026-04-22 | 0.78 | 0.82 | 0.78 | 0.81 | +3.56% | 4.73 | 11.56% |