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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.57 | 1.58 | 1.52 | 1.53 | -3.58% | 22.49 | 10.45% |
| 2026-03-20 | 1.59 | 1.62 | 1.58 | 1.59 | +1.66% | 22.29 | 10.06% |
| 2026-03-19 | 1.56 | 1.59 | 1.56 | 1.56 | -0.89% | 12.93 | 5.96% |
| 2026-03-18 | 1.55 | 1.58 | 1.54 | 1.58 | +2.40% | 12.24 | 5.64% |
| 2026-03-17 | 1.59 | 1.60 | 1.54 | 1.54 | -2.47% | 14.46 | 6.67% |
| 2026-03-16 | 1.56 | 1.58 | 1.54 | 1.58 | +1.54% | 12.65 | 5.83% |
| 2026-03-13 | 1.54 | 1.57 | 1.54 | 1.56 | -0.19% | 8.79 | 4.04% |
| 2026-03-12 | 1.57 | 1.58 | 1.54 | 1.56 | -1.02% | 10.09 | 4.68% |
| 2026-03-11 | 1.55 | 1.60 | 1.55 | 1.57 | +1.55% | 14.09 | 6.29% |
| 2026-03-10 | 1.54 | 1.55 | 1.53 | 1.55 | +3.12% | 12.06 | 5.37% |
| 2026-03-09 | 1.49 | 1.51 | 1.46 | 1.50 | -0.66% | 13.47 | 6.26% |
| 2026-03-06 | 1.50 | 1.53 | 1.49 | 1.51 | +0.20% | 13.79 | 6.37% |
| 2026-03-05 | 1.51 | 1.54 | 1.50 | 1.51 | +1.68% | 12.81 | 5.80% |
| 2026-03-04 | 1.49 | 1.51 | 1.48 | 1.49 | -1.52% | 12.07 | 5.53% |
| 2026-03-03 | 1.56 | 1.56 | 1.50 | 1.51 | -2.27% | 19.73 | 8.78% |
| 2026-03-02 | 1.53 | 1.56 | 1.52 | 1.54 | -0.26% | 14.85 | 6.46% |
| 2026-02-27 | 1.55 | 1.56 | 1.54 | 1.55 | -1.46% | 11.17 | 4.86% |
| 2026-02-26 | 1.58 | 1.58 | 1.55 | 1.57 | -0.32% | 9.80 | 4.18% |
| 2026-02-25 | 1.56 | 1.58 | 1.55 | 1.58 | +1.22% | 7.69 | 3.26% |
| 2026-02-24 | 1.56 | 1.57 | 1.55 | 1.56 | +1.30% | 8.70 | 3.69% |