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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 109.29 | 109.32 | 109.23 | 109.25 | -0.05% | 3.42 | 14.21% |
| 2026-03-20 | 109.30 | 109.36 | 109.29 | 109.31 | +0.00% | 6.52 | 27.34% |
| 2026-03-19 | 109.31 | 109.32 | 109.24 | 109.30 | +0.04% | 8.87 | 37.26% |
| 2026-03-18 | 109.23 | 109.28 | 109.21 | 109.26 | +0.03% | 3.38 | 14.21% |
| 2026-03-17 | 109.22 | 109.26 | 109.19 | 109.23 | +0.01% | 4.94 | 20.99% |
| 2026-03-16 | 109.19 | 109.28 | 109.16 | 109.22 | +0.02% | 4.53 | 19.59% |
| 2026-03-13 | 109.18 | 109.22 | 109.17 | 109.20 | +0.04% | 4.04 | 18.42% |
| 2026-03-12 | 109.10 | 109.16 | 109.10 | 109.16 | +0.04% | 3.22 | 14.59% |
| 2026-03-11 | 109.12 | 109.12 | 109.10 | 109.11 | -0.01% | 2.02 | 9.12% |
| 2026-03-10 | 109.08 | 109.12 | 109.08 | 109.12 | +0.04% | 6.75 | 28.90% |
| 2026-03-09 | 109.14 | 109.14 | 109.04 | 109.07 | -0.08% | 1.26 | 5.36% |
| 2026-03-06 | 109.13 | 109.18 | 109.13 | 109.16 | +0.02% | 1.09 | 4.69% |
| 2026-03-05 | 109.16 | 109.16 | 109.13 | 109.14 | -0.01% | 3.16 | 13.60% |
| 2026-03-04 | 109.08 | 109.17 | 109.08 | 109.15 | +0.07% | 6.09 | 25.80% |
| 2026-03-03 | 109.05 | 109.10 | 109.05 | 109.08 | +0.02% | 3.71 | 15.29% |
| 2026-03-02 | 109.00 | 109.07 | 109.00 | 109.06 | +0.06% | 4.80 | 18.93% |
| 2026-02-27 | 108.97 | 109.02 | 108.97 | 109.00 | +0.06% | 10.20 | 38.71% |
| 2026-02-26 | 109.01 | 109.01 | 108.93 | 108.93 | -0.09% | 8.04 | 29.88% |
| 2026-02-25 | 109.02 | 109.03 | 109.00 | 109.03 | +0.02% | 0.66 | 2.47% |
| 2026-02-24 | 109.03 | 109.03 | 108.97 | 109.01 | -0.02% | 2.55 | 9.53% |