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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.65 | 1.63 | 1.63 | -0.43% | 0.02 | 1.60% |
| 2026-02-12 | 1.61 | 1.64 | 1.61 | 1.64 | +1.67% | 0.04 | 3.34% |
| 2026-02-11 | 1.63 | 1.63 | 1.61 | 1.61 | -1.35% | 0.02 | 1.45% |
| 2026-02-10 | 1.62 | 1.65 | 1.62 | 1.63 | +0.93% | 0.03 | 1.90% |
| 2026-02-09 | 1.59 | 1.62 | 1.59 | 1.62 | +2.86% | 0.05 | 3.81% |
| 2026-02-06 | 1.58 | 1.59 | 1.56 | 1.57 | -0.76% | 0.01 | 1.03% |
| 2026-02-05 | 1.60 | 1.60 | 1.57 | 1.59 | -1.31% | 0.07 | 5.53% |
| 2026-02-04 | 1.63 | 1.64 | 1.59 | 1.61 | -1.53% | 0.05 | 3.75% |
| 2026-02-03 | 1.64 | 1.64 | 1.59 | 1.63 | +1.05% | 0.11 | 8.52% |
| 2026-02-02 | 1.66 | 1.67 | 1.61 | 1.61 | -3.29% | 0.05 | 3.90% |
| 2026-01-30 | 1.68 | 1.68 | 1.63 | 1.67 | 0.00% | 0.07 | 4.79% |
| 2026-01-29 | 1.71 | 1.71 | 1.67 | 1.67 | -2.17% | 0.04 | 2.68% |
| 2026-01-28 | 1.72 | 1.73 | 1.69 | 1.71 | +0.35% | 0.04 | 2.89% |
| 2026-01-27 | 1.70 | 1.71 | 1.67 | 1.70 | +0.47% | 0.05 | 3.36% |
| 2026-01-26 | 1.71 | 1.73 | 1.69 | 1.69 | -1.23% | 0.04 | 3.03% |
| 2026-01-23 | 1.71 | 1.72 | 1.69 | 1.71 | 0.00% | 0.07 | 4.63% |
| 2026-01-22 | 1.73 | 1.75 | 1.71 | 1.71 | 0.00% | 0.04 | 2.47% |
| 2026-01-21 | 1.66 | 1.73 | 1.66 | 1.71 | +3.00% | 0.08 | 5.20% |
| 2026-01-20 | 1.69 | 1.71 | 1.66 | 1.66 | -1.65% | 0.08 | 5.39% |
| 2026-01-19 | 1.72 | 1.72 | 1.69 | 1.69 | -0.70% | 0.07 | 4.37% |