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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.45 | 1.40 | 1.41 | -4.29% | 0.04 | 4.13% |
| 2026-03-20 | 1.50 | 1.51 | 1.47 | 1.47 | -2.13% | 0.02 | 1.93% |
| 2026-03-19 | 1.52 | 1.52 | 1.50 | 1.50 | -1.96% | 0.04 | 3.19% |
| 2026-03-18 | 1.51 | 1.53 | 1.50 | 1.53 | +1.52% | 0.04 | 3.65% |
| 2026-03-17 | 1.54 | 1.54 | 1.51 | 1.51 | -1.63% | 0.04 | 3.12% |
| 2026-03-16 | 1.51 | 1.53 | 1.50 | 1.53 | +0.66% | 0.07 | 6.23% |
| 2026-03-13 | 1.54 | 1.54 | 1.52 | 1.52 | -0.97% | 0.06 | 4.71% |
| 2026-03-12 | 1.56 | 1.57 | 1.53 | 1.54 | -0.71% | 0.03 | 2.56% |
| 2026-03-11 | 1.56 | 1.58 | 1.55 | 1.55 | -0.90% | 0.09 | 6.62% |
| 2026-03-10 | 1.55 | 1.57 | 1.55 | 1.56 | +1.69% | 0.03 | 2.25% |
| 2026-03-09 | 1.54 | 1.55 | 1.49 | 1.54 | -1.16% | 0.07 | 5.39% |
| 2026-03-06 | 1.55 | 1.56 | 1.54 | 1.56 | +0.32% | 0.02 | 1.71% |
| 2026-03-05 | 1.55 | 1.57 | 1.54 | 1.55 | +1.64% | 0.02 | 1.75% |
| 2026-03-04 | 1.53 | 1.56 | 1.52 | 1.53 | -0.91% | 0.03 | 2.45% |
| 2026-03-03 | 1.61 | 1.62 | 1.54 | 1.54 | -4.64% | 0.05 | 3.71% |
| 2026-03-02 | 1.64 | 1.64 | 1.61 | 1.61 | -2.00% | 0.05 | 4.05% |
| 2026-02-27 | 1.65 | 1.65 | 1.62 | 1.65 | -0.12% | 0.04 | 2.62% |
| 2026-02-26 | 1.63 | 1.66 | 1.62 | 1.65 | +1.23% | 0.07 | 4.88% |
| 2026-02-25 | 1.63 | 1.65 | 1.62 | 1.63 | -0.06% | 0.03 | 2.58% |
| 2026-02-24 | 1.65 | 1.67 | 1.62 | 1.63 | -0.06% | 0.33 | 24.33% |