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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.75 | 1.77 | 1.73 | 1.76 | +0.23% | 14.06 | 6.33% |
| 2026-04-20 | 1.75 | 1.77 | 1.74 | 1.76 | -0.06% | 19.24 | 8.88% |
| 2026-04-17 | 1.75 | 1.76 | 1.73 | 1.76 | +1.67% | 17.45 | 7.91% |
| 2026-04-16 | 1.68 | 1.73 | 1.67 | 1.73 | +3.40% | 17.67 | 8.18% |
| 2026-04-15 | 1.72 | 1.73 | 1.66 | 1.68 | -1.30% | 22.90 | 10.51% |
| 2026-04-14 | 1.67 | 1.70 | 1.66 | 1.70 | +2.66% | 17.74 | 8.04% |
| 2026-04-13 | 1.63 | 1.66 | 1.63 | 1.65 | +1.10% | 14.38 | 6.59% |
| 2026-04-10 | 1.58 | 1.65 | 1.58 | 1.64 | +4.07% | 21.35 | 9.98% |
| 2026-04-09 | 1.57 | 1.58 | 1.56 | 1.57 | -0.82% | 10.47 | 5.04% |
| 2026-04-08 | 1.53 | 1.58 | 1.53 | 1.58 | +6.30% | 17.69 | 8.46% |
| 2026-04-07 | 1.49 | 1.50 | 1.47 | 1.49 | +0.40% | 7.70 | 3.83% |
| 2026-04-03 | 1.51 | 1.51 | 1.49 | 1.49 | -0.54% | 7.29 | 3.58% |
| 2026-04-02 | 1.52 | 1.52 | 1.49 | 1.49 | -2.42% | 11.10 | 5.41% |
| 2026-04-01 | 1.53 | 1.54 | 1.51 | 1.53 | +1.80% | 11.71 | 5.57% |
| 2026-03-31 | 1.54 | 1.55 | 1.50 | 1.50 | -2.66% | 13.27 | 6.39% |
| 2026-03-30 | 1.53 | 1.55 | 1.52 | 1.54 | -0.71% | 11.79 | 5.58% |
| 2026-03-27 | 1.54 | 1.57 | 1.53 | 1.55 | +0.39% | 15.46 | 7.12% |
| 2026-03-26 | 1.56 | 1.59 | 1.54 | 1.55 | -1.34% | 11.64 | 5.32% |
| 2026-03-25 | 1.55 | 1.57 | 1.55 | 1.57 | +2.08% | 12.68 | 5.77% |
| 2026-03-24 | 1.56 | 1.56 | 1.49 | 1.54 | +0.33% | 16.94 | 7.85% |