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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.21 | 1.22 | -2.95% | 0.22 | 2.72% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.71% | 0.18 | 2.12% |
| 2026-03-19 | 1.28 | 1.28 | 1.26 | 1.26 | -1.94% | 0.22 | 2.56% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.70% | 0.20 | 2.35% |
| 2026-03-17 | 1.30 | 1.31 | 1.28 | 1.28 | -1.01% | 0.22 | 2.51% |
| 2026-03-16 | 1.30 | 1.30 | 1.28 | 1.29 | -0.23% | 0.19 | 2.25% |
| 2026-03-13 | 1.30 | 1.31 | 1.29 | 1.30 | -0.84% | 0.21 | 2.35% |
| 2026-03-12 | 1.31 | 1.31 | 1.29 | 1.31 | -0.38% | 0.21 | 2.43% |
| 2026-03-11 | 1.31 | 1.31 | 1.31 | 1.31 | +0.54% | 0.33 | 3.66% |
| 2026-03-10 | 1.29 | 1.31 | 1.29 | 1.30 | +1.56% | 0.28 | 3.18% |
| 2026-03-09 | 1.29 | 1.29 | 1.26 | 1.28 | -1.08% | 0.31 | 3.58% |
| 2026-03-06 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 0.22 | 2.56% |
| 2026-03-05 | 1.29 | 1.30 | 1.29 | 1.30 | +1.01% | 0.27 | 3.11% |
| 2026-03-04 | 1.29 | 1.30 | 1.28 | 1.28 | -1.00% | 0.30 | 3.44% |
| 2026-03-03 | 1.33 | 1.33 | 1.29 | 1.30 | -2.34% | 0.18 | 2.05% |
| 2026-03-02 | 1.32 | 1.33 | 1.31 | 1.33 | +0.23% | 0.20 | 2.23% |
| 2026-02-27 | 1.32 | 1.33 | 1.31 | 1.32 | +0.15% | 0.18 | 1.99% |
| 2026-02-26 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.18 | 2.04% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 0.15 | 1.68% |
| 2026-02-24 | 1.31 | 1.32 | 1.30 | 1.31 | +1.16% | 0.31 | 3.46% |