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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.40 | 3.43 | 3.37 | 3.40 | -0.12% | 65.49 | 12.17% |
| 2026-01-15 | 3.39 | 3.41 | 3.36 | 3.40 | +0.12% | 16.46 | 3.05% |
| 2026-01-14 | 3.39 | 3.48 | 3.36 | 3.40 | +0.03% | 49.62 | 8.85% |
| 2026-01-13 | 3.46 | 3.47 | 3.38 | 3.40 | -1.96% | 33.35 | 6.01% |
| 2026-01-12 | 3.37 | 3.47 | 3.37 | 3.46 | +2.94% | 30.49 | 5.50% |
| 2026-01-09 | 3.28 | 3.37 | 3.28 | 3.37 | +2.40% | 24.67 | 4.68% |
| 2026-01-08 | 3.25 | 3.30 | 3.25 | 3.29 | +0.83% | 14.43 | 2.77% |
| 2026-01-07 | 3.25 | 3.27 | 3.24 | 3.26 | +0.43% | 20.03 | 3.81% |
| 2026-01-06 | 3.21 | 3.25 | 3.20 | 3.25 | +1.44% | 16.28 | 3.14% |
| 2026-01-05 | 3.15 | 3.20 | 3.14 | 3.20 | +2.14% | 13.83 | 2.73% |