华安深证100ETF sz.159706
1.01
+2.22%
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 | 0.98 | 1.02 | 0.98 | 1.01 | +2.22% | 0.04 | 7.73% |
| 2026-05-21 | 1.01 | 1.03 | 0.99 | 0.99 | -1.29% | 0.04 | 7.75% |
| 2026-05-20 | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 5.37% |
| 2026-05-19 | 1.01 | 1.01 | 0.99 | 1.01 | -0.10% | 0.02 | 3.91% |
| 2026-05-18 | 1.01 | 1.02 | 1.00 | 1.01 | -0.79% | 0.05 | 10.21% |
| 2026-05-15 | 1.02 | 1.03 | 1.01 | 1.02 | -0.97% | 0.05 | 11.17% |
| 2026-05-14 | 1.04 | 1.04 | 1.02 | 1.03 | -1.35% | 0.07 | 12.61% |
| 2026-05-13 | 1.02 | 1.04 | 1.01 | 1.04 | +1.76% | 0.05 | 9.53% |
| 2026-05-12 | 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | 0.05 | 9.75% |
| 2026-05-11 | 1.01 | 1.03 | 1.00 | 1.02 | +1.89% | 0.07 | 13.77% |
| 2026-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.09 | 18.20% |
| 2026-05-07 | 0.99 | 1.01 | 0.99 | 1.01 | +0.80% | 0.05 | 10.81% |
| 2026-05-06 | 0.99 | 1.01 | 0.99 | 1.00 | +1.52% | 0.04 | 7.49% |
| 2026-04-30 | 0.99 | 0.99 | 0.98 | 0.98 | -0.20% | 0.04 | 6.60% |
| 2026-04-29 | 0.97 | 0.99 | 0.97 | 0.99 | +1.86% | 0.02 | 4.14% |
| 2026-04-28 | 0.97 | 0.98 | 0.97 | 0.97 | -1.12% | 0.04 | 7.70% |
| 2026-04-27 | 0.98 | 0.98 | 0.98 | 0.98 | +0.20% | 0.01 | 2.14% |
| 2026-04-24 | 0.98 | 0.98 | 0.97 | 0.98 | -1.01% | 0.04 | 6.98% |
| 2026-04-23 | 0.98 | 1.00 | 0.97 | 0.99 | +0.41% | 0.03 | 5.49% |
| 2026-04-22 | 0.97 | 0.99 | 0.97 | 0.98 | +0.92% | 0.03 | 5.00% |