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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.21 | 3.25 | 3.10 | 3.13 | -4.31% | 6.30 | 30.87% |
| 2026-03-20 | 3.33 | 3.36 | 3.27 | 3.27 | -1.56% | 5.24 | 25.70% |
| 2026-03-19 | 3.35 | 3.37 | 3.31 | 3.33 | -2.00% | 5.01 | 23.68% |
| 2026-03-18 | 3.38 | 3.40 | 3.35 | 3.39 | +0.38% | 5.16 | 23.89% |
| 2026-03-17 | 3.45 | 3.46 | 3.37 | 3.38 | -2.00% | 3.95 | 18.98% |
| 2026-03-16 | 3.44 | 3.46 | 3.40 | 3.45 | -0.17% | 2.28 | 10.96% |
| 2026-03-13 | 3.48 | 3.51 | 3.44 | 3.46 | -1.31% | 3.47 | 17.84% |
| 2026-03-12 | 3.52 | 3.52 | 3.47 | 3.50 | -0.31% | 2.10 | 10.69% |
| 2026-03-11 | 3.52 | 3.53 | 3.50 | 3.51 | +0.11% | 2.69 | 12.77% |
| 2026-03-10 | 3.46 | 3.51 | 3.46 | 3.51 | +1.86% | 3.96 | 18.28% |
| 2026-03-09 | 3.43 | 3.46 | 3.35 | 3.44 | -0.46% | 3.96 | 19.38% |
| 2026-03-06 | 3.43 | 3.48 | 3.41 | 3.46 | +0.55% | 2.04 | 10.38% |
| 2026-03-05 | 3.44 | 3.47 | 3.42 | 3.44 | +0.97% | 2.58 | 12.41% |
| 2026-03-04 | 3.38 | 3.46 | 3.38 | 3.41 | -0.61% | 3.30 | 17.02% |
| 2026-03-03 | 3.56 | 3.58 | 3.42 | 3.43 | -3.60% | 2.11 | 11.67% |
| 2026-03-02 | 3.58 | 3.59 | 3.53 | 3.56 | -1.30% | 0.84 | 4.53% |
| 2026-02-27 | 3.56 | 3.60 | 3.54 | 3.60 | +1.01% | 0.68 | 3.66% |
| 2026-02-26 | 3.54 | 3.57 | 3.53 | 3.57 | +0.71% | 0.89 | 4.72% |
| 2026-02-25 | 3.49 | 3.55 | 3.49 | 3.54 | +1.55% | 1.09 | 5.79% |
| 2026-02-24 | 3.47 | 3.52 | 3.47 | 3.49 | +1.10% | 0.69 | 3.67% |