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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.49 | 3.50 | 3.44 | 3.45 | -1.48% | 0.64 | 3.42% |
| 2026-02-12 | 3.47 | 3.51 | 3.46 | 3.50 | +1.04% | 0.52 | 2.81% |
| 2026-02-11 | 3.46 | 3.50 | 3.46 | 3.47 | -0.09% | 0.40 | 2.18% |
| 2026-02-10 | 3.46 | 3.48 | 3.44 | 3.47 | +0.14% | 0.69 | 3.70% |
| 2026-02-09 | 3.44 | 3.46 | 3.40 | 3.46 | +2.48% | 0.66 | 3.53% |
| 2026-02-06 | 3.36 | 3.43 | 3.33 | 3.38 | -0.44% | 1.00 | 5.59% |
| 2026-02-05 | 3.44 | 3.44 | 3.37 | 3.40 | -1.68% | 0.53 | 2.98% |
| 2026-02-04 | 3.43 | 3.46 | 3.40 | 3.45 | +0.23% | 1.03 | 5.65% |
| 2026-02-03 | 3.35 | 3.45 | 3.35 | 3.45 | +3.05% | 0.87 | 4.83% |
| 2026-02-02 | 3.43 | 3.46 | 3.33 | 3.34 | -3.74% | 1.37 | 7.58% |
| 2026-01-30 | 3.49 | 3.50 | 3.39 | 3.47 | -1.08% | 0.73 | 4.01% |
| 2026-01-29 | 3.53 | 3.56 | 3.50 | 3.51 | -0.62% | 1.57 | 8.78% |
| 2026-01-28 | 3.52 | 3.55 | 3.50 | 3.53 | +0.26% | 0.88 | 4.97% |
| 2026-01-27 | 3.49 | 3.53 | 3.44 | 3.52 | +0.40% | 0.89 | 5.10% |
| 2026-01-26 | 3.57 | 3.59 | 3.48 | 3.51 | -1.63% | 1.01 | 5.60% |
| 2026-01-23 | 3.49 | 3.57 | 3.49 | 3.57 | +2.23% | 0.88 | 4.93% |
| 2026-01-22 | 3.47 | 3.49 | 3.46 | 3.49 | +0.84% | 0.56 | 3.18% |
| 2026-01-21 | 3.42 | 3.48 | 3.42 | 3.46 | +0.35% | 0.66 | 3.85% |
| 2026-01-20 | 3.45 | 3.48 | 3.40 | 3.45 | -0.38% | 1.21 | 7.11% |
| 2026-01-19 | 3.45 | 3.49 | 3.44 | 3.46 | -0.03% | 0.69 | 4.05% |