华安中证A500ETF sz.159359
1.36
+1.50%
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 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.32 | 3.60% |
| 2026-04-20 | 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | 0.31 | 3.54% |
| 2026-04-17 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 0.28 | 3.22% |
| 2026-04-16 | 1.29 | 1.31 | 1.29 | 1.31 | +1.39% | 0.40 | 4.51% |
| 2026-04-15 | 1.31 | 1.31 | 1.29 | 1.29 | -0.54% | 0.32 | 3.58% |
| 2026-04-14 | 1.28 | 1.30 | 1.28 | 1.30 | +1.40% | 0.27 | 3.05% |
| 2026-04-13 | 1.28 | 1.29 | 1.28 | 1.28 | 0.00% | 0.35 | 3.91% |
| 2026-04-10 | 1.27 | 1.29 | 1.27 | 1.28 | +1.42% | 0.86 | 10.12% |
| 2026-04-09 | 1.27 | 1.27 | 1.26 | 1.26 | -0.47% | 0.27 | 3.22% |
| 2026-04-08 | 1.24 | 1.27 | 1.24 | 1.27 | +3.92% | 0.34 | 4.11% |
| 2026-04-07 | 1.22 | 1.23 | 1.22 | 1.22 | +0.41% | 0.33 | 4.11% |
| 2026-04-03 | 1.23 | 1.24 | 1.22 | 1.22 | -0.98% | 0.17 | 2.05% |
| 2026-04-02 | 1.25 | 1.25 | 1.23 | 1.23 | -1.44% | 0.26 | 3.22% |
| 2026-04-01 | 1.24 | 1.25 | 1.24 | 1.25 | +1.63% | 0.18 | 2.24% |
| 2026-03-31 | 1.24 | 1.25 | 1.23 | 1.23 | -1.21% | 0.21 | 2.52% |
| 2026-03-30 | 1.24 | 1.25 | 1.23 | 1.24 | 0.00% | 0.22 | 2.66% |
| 2026-03-27 | 1.22 | 1.25 | 1.22 | 1.24 | +0.81% | 0.21 | 2.50% |
| 2026-03-26 | 1.25 | 1.25 | 1.23 | 1.23 | -1.52% | 0.26 | 3.10% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.25 | +1.87% | 0.19 | 2.34% |
| 2026-03-24 | 1.22 | 1.23 | 1.20 | 1.23 | +0.90% | 0.20 | 2.42% |