华安创业板50ETF sz.159949
1.90
+3.04%
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 | 1.86 | 1.90 | 1.85 | 1.90 | +3.04% | 22.55 | 9.57% |
| 2026-05-21 | 1.90 | 1.93 | 1.84 | 1.84 | -2.34% | 25.27 | 10.73% |
| 2026-05-20 | 1.86 | 1.90 | 1.86 | 1.88 | +0.43% | 19.45 | 8.22% |
| 2026-05-19 | 1.88 | 1.88 | 1.83 | 1.88 | -0.58% | 23.75 | 10.37% |
| 2026-05-18 | 1.87 | 1.91 | 1.87 | 1.89 | -0.26% | 21.02 | 8.77% |
| 2026-05-15 | 1.91 | 1.93 | 1.86 | 1.89 | -0.73% | 28.08 | 11.67% |
| 2026-05-14 | 1.97 | 1.98 | 1.90 | 1.91 | -1.95% | 26.22 | 10.64% |
| 2026-05-13 | 1.87 | 1.95 | 1.87 | 1.94 | +3.02% | 19.48 | 7.97% |
| 2026-05-12 | 1.90 | 1.90 | 1.87 | 1.89 | -0.05% | 18.53 | 7.54% |
| 2026-05-11 | 1.83 | 1.89 | 1.82 | 1.89 | +3.68% | 15.58 | 6.44% |
| 2026-05-08 | 1.82 | 1.84 | 1.81 | 1.82 | -0.92% | 12.92 | 5.45% |
| 2026-05-07 | 1.82 | 1.84 | 1.80 | 1.84 | +1.60% | 15.16 | 6.48% |
| 2026-05-06 | 1.80 | 1.83 | 1.78 | 1.81 | +2.84% | 17.39 | 7.56% |
| 2026-04-30 | 1.77 | 1.78 | 1.75 | 1.76 | -0.34% | 17.84 | 8.17% |
| 2026-04-29 | 1.71 | 1.77 | 1.71 | 1.76 | +2.80% | 17.20 | 7.92% |
| 2026-04-28 | 1.73 | 1.74 | 1.71 | 1.72 | -1.77% | 29.99 | 13.36% |
| 2026-04-27 | 1.77 | 1.77 | 1.74 | 1.75 | -0.74% | 14.01 | 6.12% |
| 2026-04-24 | 1.77 | 1.78 | 1.74 | 1.76 | -1.84% | 19.90 | 8.61% |
| 2026-04-23 | 1.81 | 1.82 | 1.77 | 1.79 | -0.61% | 19.40 | 8.14% |
| 2026-04-22 | 1.76 | 1.81 | 1.76 | 1.80 | +2.27% | 19.15 | 8.28% |