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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.12 | 1.12 | 1.10 | 1.11 | +0.72% | 0.30 | 23.01% |
| 2026-04-20 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00% | 0.27 | 21.11% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.11 | -0.63% | 0.12 | 8.84% |
| 2026-04-16 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00% | 0.17 | 13.25% |
| 2026-04-15 | 1.11 | 1.12 | 1.11 | 1.11 | +0.36% | 0.24 | 18.81% |
| 2026-04-14 | 1.11 | 1.11 | 1.10 | 1.11 | +0.82% | 0.16 | 12.51% |
| 2026-04-13 | 1.11 | 1.11 | 1.09 | 1.10 | -0.72% | 0.14 | 10.87% |
| 2026-04-10 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.17 | 13.50% |
| 2026-04-09 | 1.12 | 1.13 | 1.11 | 1.11 | -1.60% | 0.18 | 14.28% |
| 2026-04-08 | 1.10 | 1.13 | 1.10 | 1.13 | +4.16% | 0.12 | 9.53% |
| 2026-04-07 | 1.08 | 1.08 | 1.08 | 1.08 | +0.46% | 0.13 | 10.54% |
| 2026-04-03 | 1.10 | 1.10 | 1.08 | 1.08 | -1.73% | 0.14 | 10.92% |
| 2026-04-02 | 1.11 | 1.11 | 1.09 | 1.10 | -1.62% | 0.13 | 10.41% |
| 2026-04-01 | 1.12 | 1.13 | 1.10 | 1.11 | +1.18% | 0.14 | 10.51% |
| 2026-03-31 | 1.10 | 1.12 | 1.10 | 1.10 | -0.27% | 0.16 | 12.71% |
| 2026-03-30 | 1.10 | 1.11 | 1.08 | 1.10 | +0.09% | 0.15 | 11.79% |
| 2026-03-27 | 1.10 | 1.11 | 1.09 | 1.10 | -0.09% | 0.15 | 11.91% |
| 2026-03-26 | 1.13 | 1.13 | 1.10 | 1.10 | -2.21% | 0.16 | 12.61% |
| 2026-03-25 | 1.10 | 1.13 | 1.10 | 1.13 | +2.26% | 0.16 | 12.17% |
| 2026-03-24 | 1.08 | 1.10 | 1.07 | 1.10 | +3.37% | 0.17 | 13.01% |