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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.10 | 1.07 | 1.07 | -3.87% | 0.22 | 16.74% |
| 2026-03-20 | 1.15 | 1.15 | 1.11 | 1.11 | -1.94% | 0.19 | 14.49% |
| 2026-03-19 | 1.16 | 1.16 | 1.12 | 1.13 | -2.16% | 0.30 | 22.09% |
| 2026-03-18 | 1.17 | 1.17 | 1.14 | 1.16 | -0.34% | 0.22 | 16.43% |
| 2026-03-17 | 1.18 | 1.19 | 1.16 | 1.16 | -1.44% | 0.43 | 31.01% |
| 2026-03-16 | 1.22 | 1.22 | 1.18 | 1.18 | -3.60% | 0.53 | 34.77% |
| 2026-03-13 | 1.21 | 1.24 | 1.21 | 1.22 | +1.07% | 0.49 | 35.51% |
| 2026-03-12 | 1.22 | 1.22 | 1.19 | 1.21 | -0.17% | 0.28 | 20.25% |
| 2026-03-11 | 1.19 | 1.21 | 1.18 | 1.21 | +1.68% | 0.14 | 10.06% |
| 2026-03-10 | 1.17 | 1.20 | 1.17 | 1.19 | +1.62% | 0.24 | 17.89% |
| 2026-03-09 | 1.20 | 1.20 | 1.16 | 1.17 | -1.84% | 0.23 | 17.28% |
| 2026-03-06 | 1.17 | 1.20 | 1.17 | 1.20 | +1.70% | 0.16 | 11.67% |
| 2026-03-05 | 1.17 | 1.19 | 1.17 | 1.18 | +1.03% | 0.19 | 14.15% |
| 2026-03-04 | 1.16 | 1.18 | 1.16 | 1.16 | -0.68% | 0.19 | 14.12% |
| 2026-03-03 | 1.21 | 1.21 | 1.17 | 1.17 | -3.30% | 0.36 | 23.60% |
| 2026-03-02 | 1.21 | 1.21 | 1.19 | 1.21 | -0.08% | 0.17 | 11.41% |
| 2026-02-27 | 1.20 | 1.22 | 1.20 | 1.21 | +0.58% | 0.18 | 12.14% |
| 2026-02-26 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 0.18 | 12.46% |
| 2026-02-25 | 1.19 | 1.22 | 1.19 | 1.20 | +0.50% | 0.20 | 14.61% |
| 2026-02-24 | 1.16 | 1.20 | 1.16 | 1.20 | +3.46% | 0.36 | 30.78% |