华夏中证1000ETF sz.159845
3.59
+2.07%
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 | 3.54 | 3.61 | 3.53 | 3.59 | +2.07% | 30.40 | 53.09% |
| 2026-05-21 | 3.65 | 3.68 | 3.51 | 3.52 | -3.38% | 27.72 | 65.04% |
| 2026-05-20 | 3.62 | 3.64 | 3.59 | 3.64 | +0.11% | 23.85 | 45.50% |
| 2026-05-19 | 3.60 | 3.64 | 3.55 | 3.64 | +0.92% | 18.08 | 34.28% |
| 2026-05-18 | 3.56 | 3.62 | 3.56 | 3.60 | +0.47% | 22.64 | 42.23% |
| 2026-05-15 | 3.64 | 3.66 | 3.56 | 3.59 | -1.24% | 24.21 | 48.71% |
| 2026-05-14 | 3.71 | 3.72 | 3.63 | 3.63 | -1.70% | 21.60 | 37.46% |
| 2026-05-13 | 3.62 | 3.71 | 3.61 | 3.70 | +1.57% | 18.73 | 33.73% |
| 2026-05-12 | 3.65 | 3.66 | 3.62 | 3.64 | -0.41% | 16.84 | 29.07% |
| 2026-05-11 | 3.62 | 3.67 | 3.62 | 3.65 | +1.30% | 30.24 | 39.81% |
| 2026-05-08 | 3.56 | 3.62 | 3.56 | 3.61 | +0.25% | 18.69 | 23.53% |
| 2026-05-07 | 3.55 | 3.60 | 3.54 | 3.60 | +1.70% | 15.72 | 19.17% |
| 2026-05-06 | 3.48 | 3.56 | 3.48 | 3.54 | +2.22% | 40.84 | 57.60% |
| 2026-04-30 | 3.44 | 3.47 | 3.43 | 3.46 | +0.46% | 19.65 | 25.22% |
| 2026-04-29 | 3.37 | 3.45 | 3.37 | 3.44 | +1.35% | 23.36 | 34.92% |
| 2026-04-28 | 3.42 | 3.43 | 3.38 | 3.40 | -1.13% | 17.00 | 26.85% |
| 2026-04-27 | 3.43 | 3.45 | 3.41 | 3.44 | +0.26% | 16.70 | 26.56% |
| 2026-04-24 | 3.43 | 3.45 | 3.41 | 3.43 | -0.75% | 19.09 | 33.20% |
| 2026-04-23 | 3.50 | 3.51 | 3.43 | 3.46 | -1.31% | 19.80 | 37.31% |
| 2026-04-22 | 3.43 | 3.50 | 3.43 | 3.50 | +1.77% | 18.87 | 31.80% |