华安中债1-5年国开债ETF sz.159649
109.86
+0.00%
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 | 109.86 | 109.88 | 109.85 | 109.86 | +0.00% | 14.46 | 46.59% |
| 2026-05-21 | 109.88 | 109.90 | 109.85 | 109.85 | -0.02% | 4.98 | 16.14% |
| 2026-05-20 | 109.89 | 109.90 | 109.86 | 109.88 | +0.00% | 4.60 | 15.65% |
| 2026-05-19 | 109.87 | 109.88 | 109.83 | 109.87 | +0.03% | 6.17 | 21.42% |
| 2026-05-18 | 109.82 | 109.85 | 109.79 | 109.83 | +0.01% | 0.92 | 3.23% |
| 2026-05-15 | 109.83 | 109.88 | 109.82 | 109.83 | +0.02% | 1.43 | 5.04% |
| 2026-05-14 | 109.80 | 109.81 | 109.79 | 109.81 | +0.01% | 3.31 | 11.70% |
| 2026-05-13 | 109.80 | 109.80 | 109.77 | 109.80 | +0.02% | 1.61 | 5.69% |
| 2026-05-12 | 109.74 | 109.78 | 109.73 | 109.78 | +0.04% | 2.93 | 10.28% |
| 2026-05-11 | 109.69 | 109.74 | 109.68 | 109.73 | +0.04% | 1.09 | 3.81% |
| 2026-05-08 | 109.69 | 109.74 | 109.67 | 109.69 | -0.00% | 4.80 | 16.81% |
| 2026-05-07 | 109.67 | 109.72 | 109.64 | 109.69 | +0.02% | 3.92 | 13.80% |
| 2026-05-06 | 109.68 | 109.68 | 109.58 | 109.67 | -0.01% | 2.67 | 9.37% |
| 2026-04-30 | 109.68 | 109.71 | 109.68 | 109.68 | +0.01% | 4.23 | 15.19% |
| 2026-04-29 | 109.63 | 109.69 | 109.62 | 109.67 | +0.05% | 2.96 | 10.64% |
| 2026-04-28 | 109.58 | 109.62 | 109.58 | 109.62 | +0.04% | 4.27 | 15.36% |
| 2026-04-27 | 109.63 | 109.63 | 109.57 | 109.58 | -0.05% | 5.31 | 19.11% |
| 2026-04-24 | 109.62 | 109.66 | 109.62 | 109.63 | +0.02% | 3.61 | 12.97% |
| 2026-04-23 | 109.61 | 109.64 | 109.60 | 109.61 | +0.01% | 11.24 | 40.33% |
| 2026-04-22 | 109.58 | 109.64 | 109.58 | 109.60 | +0.02% | 6.25 | 22.22% |