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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.56 | 1.54 | 1.54 | -1.47% | 7.70 | 3.34% |
| 2026-02-12 | 1.54 | 1.56 | 1.54 | 1.56 | +1.30% | 9.47 | 4.01% |
| 2026-02-11 | 1.56 | 1.56 | 1.54 | 1.54 | -1.60% | 8.49 | 3.64% |
| 2026-02-10 | 1.57 | 1.58 | 1.56 | 1.56 | -0.19% | 5.75 | 2.43% |
| 2026-02-09 | 1.55 | 1.57 | 1.54 | 1.57 | +3.23% | 12.26 | 5.17% |
| 2026-02-06 | 1.51 | 1.54 | 1.50 | 1.52 | -0.72% | 10.26 | 4.39% |
| 2026-02-05 | 1.54 | 1.55 | 1.52 | 1.53 | -1.61% | 12.05 | 5.12% |
| 2026-02-04 | 1.55 | 1.56 | 1.52 | 1.55 | -0.64% | 14.72 | 6.24% |
| 2026-02-03 | 1.56 | 1.57 | 1.53 | 1.56 | +1.69% | 16.89 | 7.14% |
| 2026-02-02 | 1.58 | 1.60 | 1.54 | 1.54 | -2.41% | 18.99 | 8.01% |
| 2026-01-30 | 1.54 | 1.59 | 1.53 | 1.58 | +1.94% | 18.42 | 7.69% |
| 2026-01-29 | 1.55 | 1.57 | 1.54 | 1.55 | -0.39% | 12.08 | 5.02% |
| 2026-01-28 | 1.57 | 1.57 | 1.54 | 1.55 | -0.64% | 9.91 | 4.11% |
| 2026-01-27 | 1.55 | 1.57 | 1.53 | 1.56 | +0.90% | 12.86 | 5.31% |
| 2026-01-26 | 1.56 | 1.57 | 1.54 | 1.55 | -0.83% | 14.18 | 5.74% |
| 2026-01-23 | 1.56 | 1.56 | 1.55 | 1.56 | +0.26% | 10.82 | 4.38% |
| 2026-01-22 | 1.55 | 1.56 | 1.53 | 1.56 | +1.04% | 12.99 | 5.20% |
| 2026-01-21 | 1.52 | 1.56 | 1.52 | 1.54 | +0.52% | 12.37 | 4.87% |
| 2026-01-20 | 1.56 | 1.57 | 1.52 | 1.53 | -1.86% | 22.23 | 8.60% |
| 2026-01-19 | 1.57 | 1.59 | 1.56 | 1.56 | -1.20% | 15.62 | 5.82% |