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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.35 | 1.35 | 1.33 | 1.34 | +0.60% | 0.04 | 16.18% |
| 2026-04-20 | 1.33 | 1.34 | 1.33 | 1.34 | +0.53% | 0.06 | 24.46% |
| 2026-04-17 | 1.33 | 1.33 | 1.33 | 1.33 | -0.67% | 0.02 | 9.63% |
| 2026-04-16 | 1.33 | 1.34 | 1.33 | 1.34 | +1.29% | 0.04 | 17.36% |
| 2026-04-15 | 1.34 | 1.34 | 1.32 | 1.32 | -0.15% | 0.03 | 12.16% |
| 2026-04-14 | 1.31 | 1.32 | 1.31 | 1.32 | +1.15% | 0.03 | 13.45% |
| 2026-04-13 | 1.30 | 1.31 | 1.30 | 1.31 | +0.15% | 0.02 | 10.23% |
| 2026-04-10 | 1.29 | 1.31 | 1.29 | 1.31 | +1.95% | 0.02 | 9.60% |
| 2026-04-09 | 1.26 | 1.28 | 1.20 | 1.28 | -0.39% | 0.02 | 9.73% |
| 2026-04-08 | 1.27 | 1.29 | 1.27 | 1.29 | +3.46% | 0.02 | 9.02% |
| 2026-04-07 | 1.25 | 1.25 | 1.24 | 1.24 | 0.00% | 0.03 | 14.61% |
| 2026-04-03 | 1.25 | 1.25 | 1.24 | 1.24 | -0.80% | 0.03 | 14.26% |
| 2026-04-02 | 1.26 | 1.27 | 1.25 | 1.25 | -1.18% | 0.03 | 15.54% |
| 2026-04-01 | 1.26 | 1.27 | 1.26 | 1.27 | +1.36% | 0.04 | 19.17% |
| 2026-03-31 | 1.26 | 1.27 | 1.25 | 1.25 | -0.87% | 0.04 | 18.11% |
| 2026-03-30 | 1.26 | 1.26 | 1.25 | 1.26 | -0.39% | 0.03 | 14.90% |
| 2026-03-27 | 1.25 | 1.27 | 1.25 | 1.27 | +0.79% | 0.04 | 19.96% |
| 2026-03-26 | 1.27 | 1.27 | 1.26 | 1.26 | -1.33% | 0.03 | 15.95% |
| 2026-03-25 | 1.27 | 1.28 | 1.27 | 1.27 | +1.51% | 0.03 | 15.58% |
| 2026-03-24 | 1.25 | 1.26 | 1.24 | 1.26 | +0.64% | 0.06 | 30.69% |