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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.78 | 0.79 | 0.77 | 0.79 | -0.38% | 4.88 | 12.21% |
| 2026-04-20 | 0.79 | 0.80 | 0.78 | 0.79 | 0.00% | 5.67 | 14.36% |
| 2026-04-17 | 0.77 | 0.79 | 0.76 | 0.79 | +4.23% | 6.40 | 16.88% |
| 2026-04-16 | 0.72 | 0.76 | 0.72 | 0.76 | +4.41% | 5.40 | 14.60% |
| 2026-04-15 | 0.74 | 0.75 | 0.72 | 0.72 | -1.49% | 6.80 | 17.65% |
| 2026-04-14 | 0.72 | 0.74 | 0.72 | 0.74 | +2.65% | 4.09 | 10.62% |
| 2026-04-13 | 0.71 | 0.72 | 0.70 | 0.72 | +0.70% | 4.23 | 11.29% |
| 2026-04-10 | 0.69 | 0.72 | 0.69 | 0.71 | +4.40% | 6.86 | 18.89% |
| 2026-04-09 | 0.68 | 0.69 | 0.67 | 0.68 | 0.00% | 7.99 | 24.02% |
| 2026-04-08 | 0.66 | 0.68 | 0.65 | 0.68 | +7.40% | 9.00 | 26.07% |
| 2026-04-07 | 0.63 | 0.64 | 0.62 | 0.64 | +0.63% | 1.77 | 5.40% |
| 2026-04-03 | 0.63 | 0.65 | 0.63 | 0.63 | +1.12% | 2.77 | 8.16% |
| 2026-04-02 | 0.64 | 0.64 | 0.62 | 0.62 | -2.95% | 3.85 | 11.27% |
| 2026-04-01 | 0.64 | 0.64 | 0.63 | 0.64 | +3.04% | 3.40 | 9.54% |
| 2026-03-31 | 0.64 | 0.64 | 0.62 | 0.62 | -3.11% | 4.10 | 11.80% |
| 2026-03-30 | 0.64 | 0.65 | 0.63 | 0.64 | -0.46% | 3.79 | 10.38% |
| 2026-03-27 | 0.64 | 0.65 | 0.63 | 0.65 | -0.15% | 4.18 | 12.07% |
| 2026-03-26 | 0.65 | 0.66 | 0.64 | 0.65 | -1.22% | 3.98 | 11.10% |
| 2026-03-25 | 0.65 | 0.66 | 0.65 | 0.66 | +2.66% | 6.09 | 16.85% |
| 2026-03-24 | 0.64 | 0.64 | 0.62 | 0.64 | +0.47% | 3.59 | 10.44% |