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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.41 | 3.43 | 3.38 | 3.38 | -1.37% | 28.76 | 18.78% |
| 2026-02-12 | 3.40 | 3.44 | 3.39 | 3.43 | +0.88% | 20.07 | 13.48% |
| 2026-02-11 | 3.40 | 3.43 | 3.40 | 3.40 | +0.12% | 17.52 | 11.92% |
| 2026-02-10 | 3.40 | 3.41 | 3.38 | 3.40 | -0.03% | 14.40 | 9.72% |
| 2026-02-09 | 3.35 | 3.40 | 3.35 | 3.40 | +2.47% | 17.53 | 12.30% |
| 2026-02-06 | 3.29 | 3.36 | 3.27 | 3.32 | -0.42% | 28.40 | 21.17% |
| 2026-02-05 | 3.35 | 3.36 | 3.30 | 3.33 | -1.54% | 17.34 | 12.72% |
| 2026-02-04 | 3.37 | 3.39 | 3.34 | 3.38 | +0.12% | 29.21 | 19.06% |
| 2026-02-03 | 3.31 | 3.39 | 3.30 | 3.38 | +3.14% | 20.47 | 13.86% |
| 2026-02-02 | 3.35 | 3.39 | 3.27 | 3.28 | -3.82% | 37.26 | 23.24% |
| 2026-01-30 | 3.42 | 3.44 | 3.32 | 3.41 | -1.05% | 21.29 | 13.08% |
| 2026-01-29 | 3.44 | 3.49 | 3.42 | 3.44 | -0.55% | 48.67 | 28.41% |
| 2026-01-28 | 3.46 | 3.48 | 3.43 | 3.46 | +0.03% | 64.90 | 30.08% |
| 2026-01-27 | 3.42 | 3.47 | 3.37 | 3.46 | +0.41% | 45.77 | 19.93% |
| 2026-01-26 | 3.50 | 3.52 | 3.42 | 3.45 | -1.68% | 76.27 | 25.43% |
| 2026-01-23 | 3.43 | 3.50 | 3.43 | 3.50 | +2.16% | 88.93 | 27.24% |
| 2026-01-22 | 3.40 | 3.43 | 3.39 | 3.43 | +1.15% | 65.37 | 17.59% |
| 2026-01-21 | 3.36 | 3.42 | 3.35 | 3.39 | +0.50% | 91.84 | 21.04% |
| 2026-01-20 | 3.40 | 3.42 | 3.34 | 3.38 | -0.85% | 44.58 | 9.69% |
| 2026-01-19 | 3.38 | 3.42 | 3.37 | 3.40 | +0.21% | 53.69 | 10.77% |