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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.43 | 3.45 | 3.41 | 3.44 | -0.09% | 16.67 | 25.87% |
| 2026-04-20 | 3.43 | 3.46 | 3.42 | 3.44 | +0.26% | 20.59 | 29.15% |
| 2026-04-17 | 3.38 | 3.44 | 3.38 | 3.43 | +1.15% | 16.68 | 22.56% |
| 2026-04-16 | 3.35 | 3.40 | 3.34 | 3.40 | +1.62% | 15.65 | 21.11% |
| 2026-04-15 | 3.38 | 3.39 | 3.33 | 3.34 | -0.48% | 11.02 | 15.62% |
| 2026-04-14 | 3.33 | 3.36 | 3.32 | 3.36 | +1.57% | 11.73 | 16.06% |
| 2026-04-13 | 3.28 | 3.31 | 3.27 | 3.31 | +0.30% | 13.28 | 17.09% |
| 2026-04-10 | 3.28 | 3.33 | 3.28 | 3.29 | +0.92% | 9.29 | 11.81% |
| 2026-04-09 | 3.25 | 3.28 | 3.25 | 3.27 | -0.43% | 18.59 | 20.87% |
| 2026-04-08 | 3.20 | 3.28 | 3.19 | 3.28 | +4.49% | 21.30 | 29.15% |
| 2026-04-07 | 3.11 | 3.15 | 3.11 | 3.14 | +1.00% | 11.51 | 15.98% |
| 2026-04-03 | 3.15 | 3.16 | 3.10 | 3.11 | -1.21% | 12.11 | 17.67% |
| 2026-04-02 | 3.17 | 3.20 | 3.12 | 3.15 | -1.69% | 14.36 | 19.58% |
| 2026-04-01 | 3.20 | 3.21 | 3.17 | 3.20 | +1.68% | 11.38 | 15.68% |
| 2026-03-31 | 3.19 | 3.21 | 3.14 | 3.15 | -1.66% | 12.09 | 16.79% |
| 2026-03-30 | 3.16 | 3.21 | 3.14 | 3.20 | +0.22% | 15.54 | 20.13% |
| 2026-03-27 | 3.09 | 3.21 | 3.09 | 3.19 | +1.53% | 13.53 | 17.62% |
| 2026-03-26 | 3.19 | 3.20 | 3.14 | 3.14 | -1.53% | 10.97 | 14.08% |
| 2026-03-25 | 3.16 | 3.21 | 3.14 | 3.19 | +2.05% | 20.01 | 23.54% |
| 2026-03-24 | 3.10 | 3.13 | 3.04 | 3.13 | +2.25% | 20.26 | 24.14% |