华安中证数字经济主题ETF sz.159658
1.92
+1.96%
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 | 1.89 | 1.92 | 1.87 | 1.92 | +1.96% | 0.08 | 9.27% |
| 2026-05-21 | 1.95 | 2.00 | 1.88 | 1.88 | -2.28% | 0.13 | 14.10% |
| 2026-05-20 | 1.89 | 1.93 | 1.87 | 1.93 | +2.34% | 0.09 | 10.24% |
| 2026-05-19 | 1.83 | 1.89 | 1.79 | 1.88 | +2.95% | 0.08 | 9.80% |
| 2026-05-18 | 1.81 | 1.87 | 1.81 | 1.83 | +0.99% | 0.12 | 14.47% |
| 2026-05-15 | 1.82 | 1.88 | 1.78 | 1.81 | -0.28% | 0.14 | 15.60% |
| 2026-05-14 | 1.88 | 1.90 | 1.82 | 1.82 | -3.15% | 0.12 | 13.50% |
| 2026-05-13 | 1.83 | 1.88 | 1.78 | 1.88 | +2.07% | 0.12 | 12.70% |
| 2026-05-12 | 1.84 | 1.86 | 1.81 | 1.84 | -0.49% | 0.19 | 20.90% |
| 2026-05-11 | 1.79 | 1.86 | 1.79 | 1.85 | +4.29% | 0.09 | 9.38% |
| 2026-05-08 | 1.80 | 1.80 | 1.76 | 1.77 | -2.05% | 0.11 | 11.99% |
| 2026-05-07 | 1.79 | 1.81 | 1.77 | 1.81 | +1.29% | 0.13 | 13.65% |
| 2026-05-06 | 1.72 | 1.83 | 1.72 | 1.78 | +4.76% | 0.16 | 16.60% |
| 2026-04-30 | 1.64 | 1.71 | 1.64 | 1.70 | +4.35% | 0.12 | 12.72% |
| 2026-04-29 | 1.62 | 1.64 | 1.60 | 1.63 | +0.18% | 0.04 | 3.93% |
| 2026-04-28 | 1.64 | 1.66 | 1.62 | 1.63 | -1.09% | 0.09 | 9.78% |
| 2026-04-27 | 1.59 | 1.65 | 1.59 | 1.65 | +3.20% | 0.07 | 7.91% |
| 2026-04-24 | 1.59 | 1.61 | 1.56 | 1.60 | +1.27% | 0.11 | 12.03% |
| 2026-04-23 | 1.59 | 1.61 | 1.56 | 1.58 | -1.07% | 0.08 | 8.60% |
| 2026-04-22 | 1.55 | 1.59 | 1.55 | 1.59 | +2.25% | 0.07 | 7.18% |