华安纳斯达克100ETF(QDII) sz.159632
2.35
+1.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.34 | 2.35 | 2.33 | 2.35 | +1.34% | 3.40 | 3.01% |
| 2026-05-21 | 2.32 | 2.34 | 2.31 | 2.32 | +1.35% | 4.91 | 4.38% |
| 2026-05-20 | 2.27 | 2.29 | 2.26 | 2.29 | +0.62% | 3.50 | 3.20% |
| 2026-05-19 | 2.28 | 2.29 | 2.26 | 2.28 | -0.31% | 3.49 | 3.19% |
| 2026-05-18 | 2.29 | 2.31 | 2.28 | 2.28 | -1.85% | 4.62 | 4.19% |
| 2026-05-15 | 2.35 | 2.35 | 2.31 | 2.33 | -0.81% | 5.74 | 5.11% |
| 2026-05-14 | 2.37 | 2.37 | 2.34 | 2.35 | +0.43% | 3.77 | 3.34% |
| 2026-05-13 | 2.31 | 2.34 | 2.31 | 2.33 | +0.69% | 2.85 | 2.55% |
| 2026-05-12 | 2.34 | 2.34 | 2.32 | 2.32 | -1.28% | 2.71 | 2.42% |
| 2026-05-11 | 2.33 | 2.35 | 2.33 | 2.35 | +2.58% | 3.80 | 3.37% |
| 2026-05-08 | 2.28 | 2.29 | 2.27 | 2.29 | +0.09% | 3.79 | 3.46% |
| 2026-05-07 | 2.28 | 2.29 | 2.27 | 2.29 | +1.92% | 3.43 | 3.13% |
| 2026-05-06 | 2.23 | 2.25 | 2.23 | 2.25 | +3.60% | 2.95 | 2.74% |
| 2026-04-30 | 2.18 | 2.19 | 2.14 | 2.17 | +0.28% | 3.30 | 3.16% |
| 2026-04-29 | 2.16 | 2.17 | 2.15 | 2.16 | -0.51% | 2.37 | 2.28% |
| 2026-04-28 | 2.17 | 2.18 | 2.17 | 2.17 | 0.00% | 2.31 | 2.21% |
| 2026-04-27 | 2.16 | 2.18 | 2.15 | 2.17 | +1.97% | 3.84 | 3.69% |
| 2026-04-24 | 2.12 | 2.13 | 2.12 | 2.13 | +0.28% | 2.18 | 2.14% |
| 2026-04-23 | 2.13 | 2.13 | 2.11 | 2.12 | +0.52% | 2.70 | 2.65% |
| 2026-04-22 | 2.11 | 2.12 | 2.10 | 2.11 | +0.28% | 2.37 | 2.35% |