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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.15 | 1.16 | -1.70% | 0.12 | 10.22% |
| 2026-02-12 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.11 | 9.47% |
| 2026-02-11 | 1.17 | 1.18 | 1.17 | 1.17 | +0.26% | 0.09 | 7.37% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.17 | -0.43% | 0.13 | 10.99% |
| 2026-02-09 | 1.15 | 1.18 | 1.15 | 1.17 | +1.65% | 0.11 | 8.85% |
| 2026-02-06 | 1.17 | 1.17 | 1.15 | 1.15 | -0.78% | 0.07 | 6.04% |
| 2026-02-05 | 1.18 | 1.18 | 1.16 | 1.16 | -1.36% | 0.12 | 10.12% |
| 2026-02-04 | 1.16 | 1.18 | 1.16 | 1.18 | +1.64% | 0.10 | 8.23% |
| 2026-02-03 | 1.13 | 1.16 | 1.13 | 1.16 | +2.84% | 0.11 | 9.67% |
| 2026-02-02 | 1.16 | 1.16 | 1.12 | 1.13 | -3.76% | 0.10 | 8.48% |
| 2026-01-30 | 1.17 | 1.18 | 1.15 | 1.17 | -0.34% | 0.13 | 10.55% |
| 2026-01-29 | 1.17 | 1.18 | 1.16 | 1.17 | +0.17% | 0.13 | 11.07% |
| 2026-01-28 | 1.17 | 1.19 | 1.16 | 1.17 | +0.51% | 0.10 | 7.93% |
| 2026-01-27 | 1.19 | 1.19 | 1.16 | 1.17 | -1.60% | 0.36 | 24.97% |
| 2026-01-26 | 1.18 | 1.19 | 1.17 | 1.19 | +0.94% | 0.11 | 7.28% |
| 2026-01-23 | 1.18 | 1.18 | 1.17 | 1.17 | +0.09% | 0.07 | 4.81% |
| 2026-01-22 | 1.17 | 1.18 | 1.17 | 1.17 | 0.00% | 0.06 | 4.13% |
| 2026-01-21 | 1.18 | 1.18 | 1.17 | 1.17 | -0.59% | 0.07 | 4.86% |
| 2026-01-20 | 1.17 | 1.18 | 1.15 | 1.18 | +2.25% | 0.44 | 35.90% |
| 2026-01-19 | 1.16 | 1.16 | 1.14 | 1.15 | -0.17% | 0.07 | 6.01% |