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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.24 | 1.25 | -3.26% | 0.05 | 27.20% |
| 2026-03-20 | 1.29 | 1.30 | 1.29 | 1.29 | 0.00% | 0.03 | 16.28% |
| 2026-03-19 | 1.30 | 1.31 | 1.29 | 1.29 | -1.75% | 0.03 | 15.97% |
| 2026-03-18 | 1.33 | 1.33 | 1.30 | 1.31 | +0.23% | 0.02 | 9.96% |
| 2026-03-17 | 1.32 | 1.33 | 1.31 | 1.31 | -0.38% | 0.03 | 14.13% |
| 2026-03-16 | 1.30 | 1.32 | 1.30 | 1.31 | -0.08% | 0.02 | 11.06% |
| 2026-03-13 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.02 | 10.43% |
| 2026-03-12 | 1.32 | 1.33 | 1.31 | 1.32 | -0.75% | 0.02 | 8.72% |
| 2026-03-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.91% | 0.03 | 11.22% |
| 2026-03-10 | 1.30 | 1.32 | 1.29 | 1.32 | +0.92% | 0.02 | 8.98% |
| 2026-03-09 | 1.30 | 1.30 | 1.28 | 1.30 | -0.76% | 0.04 | 16.58% |
| 2026-03-06 | 1.30 | 1.32 | 1.30 | 1.31 | +0.61% | 0.03 | 9.99% |
| 2026-03-05 | 1.29 | 1.32 | 1.29 | 1.31 | +0.93% | 0.13 | 40.20% |
| 2026-03-04 | 1.31 | 1.31 | 1.29 | 1.29 | -1.30% | 0.14 | 35.99% |
| 2026-03-03 | 1.34 | 1.34 | 1.31 | 1.31 | -1.94% | 0.12 | 30.12% |
| 2026-03-02 | 1.33 | 1.34 | 1.32 | 1.34 | +0.45% | 0.03 | 7.87% |
| 2026-02-27 | 1.33 | 1.33 | 1.32 | 1.33 | -0.30% | 0.03 | 7.68% |
| 2026-02-26 | 1.34 | 1.34 | 1.33 | 1.33 | -0.37% | 0.05 | 12.45% |
| 2026-02-25 | 1.33 | 1.35 | 1.33 | 1.34 | +0.53% | 0.04 | 8.60% |
| 2026-02-24 | 1.33 | 1.34 | 1.33 | 1.33 | +1.21% | 0.02 | 4.37% |