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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 109.05 | 109.07 | 109.02 | 109.03 | +0.01% | 6.27 | 27.60% |
| 2026-02-12 | 109.01 | 109.04 | 108.97 | 109.03 | +0.03% | 0.91 | 4.02% |
| 2026-02-11 | 109.01 | 109.02 | 108.97 | 108.99 | -0.00% | 2.06 | 9.89% |
| 2026-02-10 | 108.96 | 109.00 | 108.93 | 108.99 | +0.03% | 3.82 | 18.36% |
| 2026-02-09 | 108.92 | 108.96 | 108.91 | 108.96 | +0.05% | 2.84 | 13.63% |
| 2026-02-06 | 108.91 | 108.92 | 108.87 | 108.90 | +0.04% | 6.45 | 30.74% |
| 2026-02-05 | 108.86 | 108.88 | 108.82 | 108.86 | 0.00% | 5.02 | 23.52% |
| 2026-02-04 | 108.84 | 108.87 | 108.84 | 108.86 | +0.01% | 2.96 | 13.84% |
| 2026-02-03 | 108.83 | 108.85 | 108.77 | 108.85 | +0.01% | 6.06 | 27.01% |
| 2026-02-02 | 108.86 | 108.88 | 108.83 | 108.83 | -0.02% | 4.51 | 20.11% |
| 2026-01-30 | 108.83 | 108.86 | 108.81 | 108.86 | +0.02% | 7.67 | 34.17% |
| 2026-01-29 | 108.83 | 108.86 | 108.82 | 108.83 | -0.01% | 2.66 | 11.86% |
| 2026-01-28 | 108.78 | 108.85 | 108.78 | 108.84 | +0.05% | 4.49 | 20.22% |
| 2026-01-27 | 108.78 | 108.79 | 108.77 | 108.79 | +0.01% | 15.77 | 70.59% |
| 2026-01-26 | 108.78 | 108.79 | 108.75 | 108.78 | +0.02% | 3.33 | 14.81% |
| 2026-01-23 | 108.76 | 108.77 | 108.74 | 108.75 | +0.01% | 3.76 | 16.61% |
| 2026-01-22 | 108.75 | 108.77 | 108.74 | 108.74 | +0.00% | 2.58 | 11.39% |
| 2026-01-21 | 108.78 | 108.79 | 108.73 | 108.74 | -0.04% | 11.25 | 45.93% |
| 2026-01-20 | 108.76 | 108.79 | 108.71 | 108.78 | +0.02% | 2.89 | 10.91% |
| 2026-01-19 | 108.73 | 108.77 | 108.71 | 108.77 | +0.04% | 5.33 | 20.13% |