华夏中证A100ETF sz.159627
1.38
+1.10%
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 | 1.35 | 1.38 | 1.35 | 1.38 | +1.10% | 0.08 | 36.15% |
| 2026-05-21 | 1.39 | 1.41 | 1.36 | 1.36 | -1.45% | 0.07 | 32.14% |
| 2026-05-20 | 1.37 | 1.39 | 1.37 | 1.38 | +0.44% | 0.09 | 41.01% |
| 2026-05-19 | 1.37 | 1.38 | 1.36 | 1.38 | +0.15% | 0.03 | 16.02% |
| 2026-05-18 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 0.07 | 34.86% |
| 2026-05-15 | 1.39 | 1.41 | 1.38 | 1.39 | -1.21% | 0.10 | 49.60% |
| 2026-05-14 | 1.43 | 1.43 | 1.40 | 1.40 | -1.61% | 0.09 | 41.18% |
| 2026-05-13 | 1.41 | 1.43 | 1.41 | 1.43 | +0.92% | 0.09 | 39.87% |
| 2026-05-12 | 1.42 | 1.42 | 1.41 | 1.41 | -0.07% | 0.09 | 41.67% |
| 2026-05-11 | 1.40 | 1.42 | 1.40 | 1.41 | +1.95% | 0.08 | 37.43% |
| 2026-05-08 | 1.39 | 1.39 | 1.38 | 1.39 | -0.79% | 0.05 | 22.63% |
| 2026-05-07 | 1.40 | 1.40 | 1.39 | 1.40 | +0.22% | 0.05 | 25.55% |
| 2026-05-06 | 1.38 | 1.40 | 1.38 | 1.40 | +2.12% | 0.06 | 26.99% |
| 2026-04-30 | 1.36 | 1.37 | 1.36 | 1.37 | +0.29% | 0.08 | 32.78% |
| 2026-04-29 | 1.35 | 1.36 | 1.35 | 1.36 | +1.49% | 0.05 | 20.51% |
| 2026-04-28 | 1.34 | 1.35 | 1.34 | 1.34 | -0.59% | 0.06 | 25.68% |
| 2026-04-27 | 1.35 | 1.36 | 1.35 | 1.35 | 0.00% | 0.04 | 16.49% |
| 2026-04-24 | 1.35 | 1.35 | 1.34 | 1.35 | +0.30% | 0.08 | 33.61% |
| 2026-04-23 | 1.35 | 1.36 | 1.34 | 1.35 | -0.22% | 0.06 | 27.87% |
| 2026-04-22 | 1.35 | 1.35 | 1.34 | 1.35 | +0.30% | 0.04 | 15.96% |