华夏中证基建ETF sz.159635
1.05
0.00%
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 | 1.05 | 1.05 | 1.04 | 1.05 | 0.00% | 0.35 | 22.92% |
| 2026-05-21 | 1.06 | 1.07 | 1.04 | 1.05 | -1.60% | 0.29 | 18.55% |
| 2026-05-20 | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 0.38 | 25.08% |
| 2026-05-19 | 1.07 | 1.08 | 1.06 | 1.08 | +0.75% | 0.42 | 28.82% |
| 2026-05-18 | 1.09 | 1.09 | 1.06 | 1.07 | -1.93% | 0.36 | 24.42% |
| 2026-05-15 | 1.09 | 1.10 | 1.08 | 1.09 | -0.55% | 0.42 | 26.77% |
| 2026-05-14 | 1.12 | 1.13 | 1.09 | 1.09 | -2.67% | 1.82 | 60.94% |
| 2026-05-13 | 1.11 | 1.13 | 1.11 | 1.12 | +0.45% | 0.44 | 14.25% |
| 2026-05-12 | 1.13 | 1.13 | 1.12 | 1.12 | -0.71% | 0.31 | 10.15% |
| 2026-05-11 | 1.12 | 1.14 | 1.12 | 1.13 | +1.81% | 0.37 | 12.11% |
| 2026-05-08 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 0.43 | 15.01% |
| 2026-05-07 | 1.09 | 1.12 | 1.09 | 1.12 | +2.57% | 1.88 | 136.54% |
| 2026-05-06 | 1.10 | 1.10 | 1.08 | 1.09 | +0.37% | 0.31 | 23.20% |
| 2026-04-30 | 1.09 | 1.09 | 1.08 | 1.09 | -0.37% | 0.30 | 22.69% |
| 2026-04-29 | 1.09 | 1.09 | 1.08 | 1.09 | +0.83% | 0.27 | 20.36% |
| 2026-04-28 | 1.08 | 1.09 | 1.08 | 1.08 | +0.37% | 0.30 | 23.27% |
| 2026-04-27 | 1.09 | 1.09 | 1.08 | 1.08 | -1.28% | 0.23 | 17.67% |
| 2026-04-24 | 1.09 | 1.10 | 1.09 | 1.09 | -0.73% | 0.32 | 24.77% |
| 2026-04-23 | 1.10 | 1.11 | 1.10 | 1.10 | -0.45% | 0.30 | 22.85% |
| 2026-04-22 | 1.11 | 1.11 | 1.10 | 1.10 | -0.81% | 0.26 | 20.21% |