华夏中证全指运输ETF sz.159666
1.01
+0.40%
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 | 1.01 | 1.02 | 0.98 | 0.98 | -3.53% | 0.26 | 20.43% |
| 2026-03-20 | 1.03 | 1.04 | 1.02 | 1.02 | -1.16% | 0.15 | 10.86% |
| 2026-03-19 | 1.05 | 1.05 | 1.03 | 1.03 | -1.81% | 0.16 | 11.59% |
| 2026-03-18 | 1.05 | 1.06 | 1.04 | 1.05 | +0.19% | 0.08 | 5.42% |
| 2026-03-17 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.15 | 10.35% |
| 2026-03-16 | 1.05 | 1.06 | 1.04 | 1.06 | +1.24% | 0.16 | 11.07% |
| 2026-03-13 | 1.05 | 1.06 | 1.04 | 1.05 | -0.57% | 0.11 | 7.93% |
| 2026-03-12 | 1.05 | 1.05 | 1.04 | 1.05 | +0.48% | 0.21 | 15.02% |
| 2026-03-11 | 1.04 | 1.05 | 1.03 | 1.05 | +0.38% | 0.13 | 9.32% |
| 2026-03-10 | 1.02 | 1.05 | 1.02 | 1.04 | +0.77% | 0.09 | 6.41% |
| 2026-03-09 | 1.06 | 1.06 | 1.03 | 1.03 | -1.99% | 0.19 | 13.58% |
| 2026-03-06 | 1.05 | 1.06 | 1.04 | 1.06 | +0.28% | 0.12 | 8.55% |
| 2026-03-05 | 1.05 | 1.06 | 1.04 | 1.05 | +0.48% | 0.21 | 15.05% |
| 2026-03-04 | 1.07 | 1.08 | 1.04 | 1.05 | -3.23% | 0.40 | 30.48% |
| 2026-03-03 | 1.07 | 1.10 | 1.07 | 1.08 | +1.31% | 0.53 | 51.04% |
| 2026-03-02 | 1.11 | 1.11 | 1.05 | 1.07 | +1.23% | 0.25 | 26.24% |
| 2026-02-27 | 1.05 | 1.06 | 1.05 | 1.06 | +0.48% | 0.11 | 11.56% |
| 2026-02-26 | 1.05 | 1.05 | 1.04 | 1.05 | +0.57% | 0.11 | 11.69% |
| 2026-02-25 | 1.03 | 1.06 | 1.03 | 1.04 | +1.16% | 0.10 | 10.72% |
| 2026-02-24 | 1.03 | 1.04 | 1.03 | 1.03 | +0.78% | 0.08 | 8.81% |