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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.16 | 3.18 | 3.03 | 3.06 | -4.55% | 23.63 | 26.89% |
| 2026-03-20 | 3.28 | 3.29 | 3.21 | 3.21 | -1.78% | 22.24 | 26.24% |
| 2026-03-19 | 3.28 | 3.31 | 3.25 | 3.26 | -2.10% | 20.93 | 23.90% |
| 2026-03-18 | 3.32 | 3.34 | 3.28 | 3.33 | +0.73% | 26.96 | 30.05% |
| 2026-03-17 | 3.38 | 3.39 | 3.31 | 3.31 | -2.16% | 17.46 | 19.84% |
| 2026-03-16 | 3.39 | 3.39 | 3.33 | 3.38 | -0.12% | 15.23 | 17.25% |
| 2026-03-13 | 3.42 | 3.44 | 3.38 | 3.39 | -1.37% | 16.73 | 19.49% |
| 2026-03-12 | 3.44 | 3.46 | 3.41 | 3.43 | -0.20% | 14.40 | 16.38% |
| 2026-03-11 | 3.44 | 3.46 | 3.43 | 3.44 | +0.12% | 14.79 | 16.06% |
| 2026-03-10 | 3.40 | 3.44 | 3.40 | 3.44 | +1.69% | 20.53 | 22.25% |
| 2026-03-09 | 3.35 | 3.40 | 3.29 | 3.38 | -0.47% | 20.51 | 22.20% |
| 2026-03-06 | 3.35 | 3.41 | 3.34 | 3.40 | +0.86% | 17.69 | 19.29% |
| 2026-03-05 | 3.38 | 3.39 | 3.34 | 3.37 | +0.93% | 21.51 | 21.26% |
| 2026-03-04 | 3.31 | 3.40 | 3.31 | 3.34 | -0.74% | 24.91 | 25.46% |
| 2026-03-03 | 3.49 | 3.51 | 3.35 | 3.36 | -3.70% | 26.04 | 26.53% |
| 2026-03-02 | 3.50 | 3.52 | 3.46 | 3.49 | -1.19% | 29.07 | 25.54% |
| 2026-02-27 | 3.47 | 3.53 | 3.47 | 3.53 | +0.97% | 25.60 | 20.47% |
| 2026-02-26 | 3.48 | 3.50 | 3.46 | 3.50 | +0.57% | 28.45 | 20.40% |
| 2026-02-25 | 3.42 | 3.48 | 3.42 | 3.48 | +1.64% | 32.64 | 23.35% |
| 2026-02-24 | 3.42 | 3.45 | 3.40 | 3.42 | +1.09% | 18.26 | 12.86% |