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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 109.56 | 109.60 | 109.55 | 109.58 | +0.03% | 3.45 | 12.24% |
| 2026-04-20 | 109.53 | 109.56 | 109.53 | 109.55 | +0.02% | 3.33 | 11.81% |
| 2026-04-17 | 109.48 | 109.54 | 109.48 | 109.53 | +0.04% | 3.32 | 11.80% |
| 2026-04-16 | 109.47 | 109.49 | 109.46 | 109.48 | +0.01% | 3.96 | 13.84% |
| 2026-04-15 | 109.43 | 109.47 | 109.41 | 109.47 | +0.04% | 5.91 | 20.41% |
| 2026-04-14 | 109.38 | 109.44 | 109.38 | 109.43 | +0.02% | 5.84 | 20.16% |
| 2026-04-13 | 109.41 | 109.42 | 109.39 | 109.41 | +0.02% | 3.25 | 11.24% |
| 2026-04-10 | 109.41 | 109.41 | 109.38 | 109.39 | -0.03% | 3.35 | 11.52% |
| 2026-04-09 | 109.40 | 109.44 | 109.40 | 109.42 | +0.02% | 5.13 | 17.77% |
| 2026-04-08 | 109.44 | 109.45 | 109.39 | 109.40 | -0.05% | 2.93 | 8.90% |
| 2026-04-07 | 109.44 | 109.49 | 109.44 | 109.46 | +0.01% | 4.38 | 13.35% |
| 2026-04-03 | 109.39 | 109.45 | 109.39 | 109.44 | +0.06% | 5.36 | 16.33% |
| 2026-04-02 | 109.36 | 109.39 | 109.34 | 109.38 | +0.01% | 15.05 | 41.99% |
| 2026-04-01 | 109.41 | 109.43 | 109.35 | 109.36 | -0.04% | 3.69 | 10.33% |
| 2026-03-31 | 109.41 | 109.42 | 109.39 | 109.41 | +0.01% | 3.20 | 8.94% |
| 2026-03-30 | 109.33 | 109.39 | 109.32 | 109.39 | +0.06% | 1.42 | 3.97% |
| 2026-03-27 | 109.31 | 109.34 | 109.31 | 109.33 | +0.02% | 20.17 | 69.81% |
| 2026-03-26 | 109.31 | 109.31 | 109.28 | 109.31 | +0.01% | 5.36 | 21.85% |
| 2026-03-25 | 109.27 | 109.30 | 109.27 | 109.29 | +0.01% | 3.52 | 14.59% |
| 2026-03-24 | 109.25 | 109.28 | 109.25 | 109.28 | +0.03% | 3.17 | 13.16% |