易方达中证1000ETF sz.159633
3.67
+1.49%
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 | 3.62 | 3.69 | 3.60 | 3.67 | +1.49% | 7.35 | 30.83% |
| 2026-05-21 | 3.73 | 3.76 | 3.60 | 3.62 | -2.85% | 8.72 | 46.83% |
| 2026-05-20 | 3.70 | 3.73 | 3.67 | 3.73 | +0.11% | 4.78 | 23.41% |
| 2026-05-19 | 3.67 | 3.72 | 3.63 | 3.72 | +1.03% | 5.13 | 24.62% |
| 2026-05-18 | 3.65 | 3.71 | 3.64 | 3.68 | +0.44% | 5.30 | 25.25% |
| 2026-05-15 | 3.71 | 3.74 | 3.64 | 3.67 | -1.29% | 8.74 | 42.03% |
| 2026-05-14 | 3.79 | 3.80 | 3.71 | 3.71 | -1.75% | 6.45 | 32.96% |
| 2026-05-13 | 3.71 | 3.79 | 3.69 | 3.78 | +1.64% | 4.90 | 26.18% |
| 2026-05-12 | 3.74 | 3.74 | 3.70 | 3.72 | -0.59% | 6.31 | 32.42% |
| 2026-05-11 | 3.70 | 3.75 | 3.70 | 3.74 | +1.49% | 8.09 | 34.89% |
| 2026-05-08 | 3.67 | 3.70 | 3.66 | 3.69 | +0.30% | 5.56 | 23.29% |
| 2026-05-07 | 3.63 | 3.68 | 3.62 | 3.68 | +1.63% | 5.57 | 23.35% |
| 2026-05-06 | 3.58 | 3.64 | 3.56 | 3.62 | +2.29% | 7.03 | 29.51% |
| 2026-04-30 | 3.51 | 3.54 | 3.51 | 3.54 | +0.26% | 5.38 | 22.05% |
| 2026-04-29 | 3.47 | 3.53 | 3.45 | 3.53 | +1.15% | 5.85 | 25.84% |
| 2026-04-28 | 3.51 | 3.51 | 3.46 | 3.49 | -0.77% | 5.31 | 24.41% |
| 2026-04-27 | 3.47 | 3.53 | 3.47 | 3.51 | +0.31% | 6.07 | 26.41% |
| 2026-04-24 | 3.51 | 3.53 | 3.48 | 3.50 | -0.71% | 6.73 | 30.70% |
| 2026-04-23 | 3.58 | 3.58 | 3.50 | 3.53 | -1.31% | 5.74 | 27.66% |
| 2026-04-22 | 3.50 | 3.58 | 3.50 | 3.58 | +1.62% | 4.11 | 19.52% |