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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.58 | 1.58 | 1.54 | 1.56 | -1.33% | 0.02 | 2.45% |
| 2026-04-20 | 1.56 | 1.58 | 1.56 | 1.58 | +1.81% | 0.03 | 3.44% |
| 2026-04-17 | 1.54 | 1.56 | 1.54 | 1.55 | 0.00% | 0.03 | 3.00% |
| 2026-04-16 | 1.53 | 1.55 | 1.53 | 1.55 | +1.24% | 0.08 | 8.54% |
| 2026-04-15 | 1.54 | 1.56 | 1.53 | 1.53 | -0.65% | 0.08 | 8.53% |
| 2026-04-14 | 1.53 | 1.55 | 1.53 | 1.54 | +1.72% | 0.09 | 9.93% |
| 2026-04-13 | 1.50 | 1.54 | 1.49 | 1.52 | +0.80% | 0.08 | 9.23% |
| 2026-04-10 | 1.49 | 1.52 | 1.49 | 1.50 | +2.17% | 0.05 | 5.14% |
| 2026-04-09 | 1.47 | 1.48 | 1.45 | 1.47 | -0.14% | 0.03 | 2.83% |
| 2026-04-08 | 1.43 | 1.48 | 1.42 | 1.47 | +5.21% | 0.11 | 11.95% |
| 2026-04-07 | 1.38 | 1.41 | 1.38 | 1.40 | +1.16% | 0.16 | 17.46% |
| 2026-04-03 | 1.39 | 1.40 | 1.38 | 1.39 | -0.29% | 0.04 | 4.50% |
| 2026-04-02 | 1.42 | 1.42 | 1.38 | 1.39 | -2.80% | 0.18 | 16.96% |
| 2026-04-01 | 1.40 | 1.43 | 1.40 | 1.43 | +2.95% | 0.13 | 11.57% |
| 2026-03-31 | 1.42 | 1.43 | 1.39 | 1.39 | -2.32% | 0.02 | 1.91% |
| 2026-03-30 | 1.41 | 1.44 | 1.39 | 1.42 | -0.49% | 0.04 | 3.75% |
| 2026-03-27 | 1.41 | 1.44 | 1.40 | 1.43 | +0.21% | 0.03 | 2.58% |
| 2026-03-26 | 1.46 | 1.46 | 1.42 | 1.43 | -2.26% | 0.08 | 7.22% |
| 2026-03-25 | 1.44 | 1.47 | 1.44 | 1.46 | +2.10% | 0.02 | 1.95% |
| 2026-03-24 | 1.42 | 1.43 | 1.39 | 1.43 | +1.49% | 0.05 | 4.89% |