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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.52 | 3.52 | 3.48 | 3.52 | +0.09% | 4.40 | 20.23% |
| 2026-04-20 | 3.51 | 3.53 | 3.50 | 3.52 | +0.57% | 5.67 | 24.98% |
| 2026-04-17 | 3.46 | 3.51 | 3.45 | 3.50 | +0.92% | 5.08 | 21.83% |
| 2026-04-16 | 3.43 | 3.47 | 3.41 | 3.46 | +1.58% | 4.44 | 19.59% |
| 2026-04-15 | 3.44 | 3.44 | 3.40 | 3.41 | -0.38% | 5.51 | 26.36% |
| 2026-04-14 | 3.40 | 3.42 | 3.39 | 3.42 | +1.54% | 4.08 | 19.29% |
| 2026-04-13 | 3.34 | 3.38 | 3.34 | 3.37 | +0.27% | 4.82 | 20.85% |
| 2026-04-10 | 3.35 | 3.39 | 3.35 | 3.36 | +0.96% | 6.39 | 25.22% |
| 2026-04-09 | 3.32 | 3.35 | 3.31 | 3.33 | -0.51% | 6.38 | 22.74% |
| 2026-04-08 | 3.27 | 3.35 | 3.27 | 3.35 | +4.56% | 10.80 | 44.96% |
| 2026-04-07 | 3.16 | 3.21 | 3.16 | 3.20 | +1.04% | 3.98 | 17.10% |
| 2026-04-03 | 3.21 | 3.22 | 3.16 | 3.17 | -1.22% | 4.52 | 20.88% |
| 2026-04-02 | 3.25 | 3.26 | 3.19 | 3.21 | -1.81% | 4.85 | 21.13% |
| 2026-04-01 | 3.26 | 3.28 | 3.23 | 3.27 | +1.75% | 4.27 | 19.34% |
| 2026-03-31 | 3.25 | 3.28 | 3.20 | 3.21 | -1.69% | 5.50 | 26.64% |
| 2026-03-30 | 3.20 | 3.27 | 3.20 | 3.26 | +0.25% | 4.67 | 22.30% |
| 2026-03-27 | 3.17 | 3.27 | 3.16 | 3.26 | +1.50% | 4.50 | 22.05% |
| 2026-03-26 | 3.25 | 3.27 | 3.20 | 3.21 | -1.60% | 3.93 | 18.81% |
| 2026-03-25 | 3.21 | 3.27 | 3.21 | 3.26 | +2.03% | 6.07 | 26.64% |
| 2026-03-24 | 3.15 | 3.19 | 3.10 | 3.19 | +2.01% | 5.93 | 28.83% |