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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.29 | 1.30 | -1.44% | 0.39 | 4.31% |
| 2026-02-12 | 1.31 | 1.32 | 1.31 | 1.31 | +0.61% | 0.29 | 3.14% |
| 2026-02-11 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 0.24 | 2.65% |
| 2026-02-10 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.23 | 2.48% |
| 2026-02-09 | 1.29 | 1.31 | 1.29 | 1.31 | +1.87% | 0.28 | 3.11% |
| 2026-02-06 | 1.28 | 1.30 | 1.27 | 1.28 | -0.39% | 0.25 | 2.79% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.29 | -1.45% | 0.21 | 2.31% |
| 2026-02-04 | 1.30 | 1.31 | 1.29 | 1.31 | +0.85% | 0.30 | 3.37% |
| 2026-02-03 | 1.27 | 1.30 | 1.27 | 1.30 | +2.29% | 0.36 | 4.00% |
| 2026-02-02 | 1.30 | 1.30 | 1.27 | 1.27 | -2.91% | 0.47 | 5.15% |
| 2026-01-30 | 1.32 | 1.32 | 1.29 | 1.31 | -1.51% | 0.36 | 3.92% |
| 2026-01-29 | 1.32 | 1.33 | 1.31 | 1.33 | +0.23% | 0.57 | 6.06% |
| 2026-01-28 | 1.31 | 1.32 | 1.31 | 1.32 | +0.68% | 0.46 | 4.95% |
| 2026-01-27 | 1.32 | 1.32 | 1.30 | 1.31 | +0.08% | 0.29 | 3.11% |
| 2026-01-26 | 1.32 | 1.33 | 1.31 | 1.31 | +0.08% | 0.37 | 3.92% |
| 2026-01-23 | 1.31 | 1.32 | 1.31 | 1.31 | +0.31% | 0.30 | 3.25% |
| 2026-01-22 | 1.32 | 1.32 | 1.30 | 1.31 | 0.00% | 0.36 | 3.90% |
| 2026-01-21 | 1.30 | 1.32 | 1.30 | 1.31 | +0.54% | 0.35 | 3.76% |
| 2026-01-20 | 1.31 | 1.31 | 1.29 | 1.30 | -0.46% | 0.52 | 5.60% |
| 2026-01-19 | 1.30 | 1.32 | 1.30 | 1.31 | +0.23% | 0.40 | 4.21% |