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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.01 | 2.04 | 2.01 | 2.04 | -0.34% | 2.96 | 3.06% |
| 2026-02-12 | 2.05 | 2.06 | 2.04 | 2.04 | -0.34% | 2.33 | 2.38% |
| 2026-02-11 | 2.05 | 2.05 | 2.04 | 2.05 | +0.10% | 1.63 | 1.66% |
| 2026-02-10 | 2.05 | 2.05 | 2.05 | 2.05 | +0.05% | 1.63 | 1.66% |
| 2026-02-09 | 2.05 | 2.05 | 2.05 | 2.05 | +1.74% | 3.68 | 3.76% |
| 2026-02-06 | 2.01 | 2.02 | 2.00 | 2.01 | -1.95% | 3.67 | 3.82% |
| 2026-02-05 | 2.05 | 2.06 | 2.04 | 2.05 | -1.01% | 2.24 | 2.30% |
| 2026-02-04 | 2.06 | 2.07 | 2.05 | 2.07 | -0.86% | 2.13 | 2.17% |
| 2026-02-03 | 2.08 | 2.09 | 2.08 | 2.09 | +2.05% | 2.26 | 2.27% |
| 2026-02-02 | 2.08 | 2.09 | 2.04 | 2.05 | -2.43% | 1.96 | 1.98% |
| 2026-01-30 | 2.10 | 2.11 | 2.08 | 2.10 | -0.62% | 2.19 | 2.17% |
| 2026-01-29 | 2.12 | 2.12 | 2.11 | 2.11 | -0.75% | 1.41 | 1.39% |
| 2026-01-28 | 2.12 | 2.13 | 2.12 | 2.13 | +0.90% | 1.61 | 1.57% |
| 2026-01-27 | 2.09 | 2.12 | 2.09 | 2.11 | +1.54% | 2.92 | 2.87% |
| 2026-01-26 | 2.09 | 2.09 | 2.08 | 2.08 | -0.91% | 1.54 | 1.54% |
| 2026-01-23 | 2.11 | 2.11 | 2.09 | 2.10 | -0.38% | 1.85 | 1.82% |
| 2026-01-22 | 2.09 | 2.11 | 2.09 | 2.10 | +1.74% | 2.04 | 2.02% |
| 2026-01-21 | 2.06 | 2.08 | 2.05 | 2.07 | -0.48% | 2.35 | 2.36% |
| 2026-01-20 | 2.10 | 2.10 | 2.07 | 2.08 | -0.81% | 1.24 | 1.24% |
| 2026-01-19 | 2.10 | 2.11 | 2.09 | 2.10 | -1.18% | 1.09 | 1.08% |