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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.33 | 1.31 | 1.32 | -1.20% | 0.04 | 10.22% |
| 2026-02-12 | 1.32 | 1.34 | 1.32 | 1.33 | +0.15% | 0.01 | 2.31% |
| 2026-02-11 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 0.01 | 3.19% |
| 2026-02-10 | 1.33 | 1.34 | 1.33 | 1.33 | +0.15% | 0.01 | 2.43% |
| 2026-02-09 | 1.32 | 1.33 | 1.32 | 1.33 | +1.45% | 0.02 | 4.58% |
| 2026-02-06 | 1.31 | 1.32 | 1.30 | 1.31 | -0.53% | 0.03 | 6.58% |
| 2026-02-05 | 1.32 | 1.32 | 1.31 | 1.32 | -0.75% | 0.03 | 5.78% |
| 2026-02-04 | 1.31 | 1.33 | 1.31 | 1.33 | +1.06% | 0.02 | 5.02% |
| 2026-02-03 | 1.30 | 1.31 | 1.29 | 1.31 | +1.47% | 0.02 | 5.01% |
| 2026-02-02 | 1.33 | 1.33 | 1.29 | 1.30 | -2.85% | 0.03 | 6.72% |
| 2026-01-30 | 1.34 | 1.35 | 1.31 | 1.33 | -1.11% | 0.08 | 18.21% |
| 2026-01-29 | 1.34 | 1.35 | 1.33 | 1.35 | +0.82% | 0.06 | 15.54% |
| 2026-01-28 | 1.33 | 1.34 | 1.33 | 1.34 | +0.45% | 0.05 | 11.69% |
| 2026-01-27 | 1.33 | 1.34 | 1.33 | 1.33 | -0.15% | 0.03 | 7.12% |
| 2026-01-26 | 1.33 | 1.35 | 1.33 | 1.33 | +0.38% | 0.03 | 8.35% |
| 2026-01-23 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.03 | 7.96% |
| 2026-01-22 | 1.35 | 1.35 | 1.33 | 1.33 | -0.15% | 0.02 | 3.62% |
| 2026-01-21 | 1.33 | 1.35 | 1.33 | 1.34 | +0.15% | 0.04 | 9.17% |
| 2026-01-20 | 1.34 | 1.35 | 1.33 | 1.33 | -0.37% | 0.02 | 5.01% |
| 2026-01-19 | 1.34 | 1.35 | 1.34 | 1.34 | +0.30% | 0.04 | 8.42% |