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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.11 | 2.11 | 2.10 | 2.11 | +0.14% | 1.99 | 1.98% |
| 2026-04-20 | 2.11 | 2.12 | 2.10 | 2.10 | 0.00% | 2.10 | 2.08% |
| 2026-04-17 | 2.11 | 2.12 | 2.10 | 2.10 | -0.71% | 1.31 | 1.30% |
| 2026-04-16 | 2.10 | 2.12 | 2.10 | 2.12 | +2.17% | 2.58 | 2.55% |
| 2026-04-15 | 2.08 | 2.08 | 2.07 | 2.07 | +1.77% | 1.98 | 1.99% |
| 2026-04-14 | 2.04 | 2.04 | 2.03 | 2.04 | +1.65% | 1.42 | 1.45% |
| 2026-04-13 | 2.00 | 2.01 | 2.00 | 2.00 | -0.25% | 2.06 | 2.15% |
| 2026-04-10 | 2.02 | 2.03 | 2.01 | 2.01 | +0.55% | 1.79 | 1.85% |
| 2026-04-09 | 2.00 | 2.01 | 1.98 | 2.00 | -0.84% | 2.16 | 2.26% |
| 2026-04-08 | 1.99 | 2.02 | 1.98 | 2.02 | +4.73% | 3.23 | 3.36% |
| 2026-04-07 | 1.93 | 1.93 | 1.92 | 1.93 | +0.21% | 1.52 | 1.65% |
| 2026-04-03 | 1.93 | 1.94 | 1.92 | 1.92 | +0.26% | 1.55 | 1.68% |
| 2026-04-02 | 1.93 | 1.93 | 1.91 | 1.92 | -1.59% | 3.24 | 3.54% |
| 2026-04-01 | 1.92 | 1.95 | 1.91 | 1.95 | +4.40% | 3.51 | 3.81% |
| 2026-03-31 | 1.87 | 1.88 | 1.86 | 1.86 | -0.75% | 2.38 | 2.67% |
| 2026-03-30 | 1.87 | 1.88 | 1.86 | 1.88 | -1.47% | 2.93 | 3.28% |
| 2026-03-27 | 1.88 | 1.91 | 1.88 | 1.91 | -0.63% | 1.89 | 2.08% |
| 2026-03-26 | 1.93 | 1.94 | 1.92 | 1.92 | -0.78% | 2.02 | 2.20% |
| 2026-03-25 | 1.93 | 1.94 | 1.93 | 1.93 | +0.83% | 2.28 | 2.47% |
| 2026-03-24 | 1.90 | 1.93 | 1.89 | 1.92 | +2.35% | 2.86 | 3.15% |