华安上证180ETF sh.510180
4.10
+0.59%
2026-05-22
上海证券交易所
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 | 4.10 | 4.10 | 4.05 | 4.10 | +0.59% | 3.13 | 1.44% |
| 2026-05-21 | 4.14 | 4.19 | 4.06 | 4.08 | -1.40% | 2.84 | 1.27% |
| 2026-05-20 | 4.10 | 4.14 | 4.10 | 4.13 | +0.19% | 2.04 | 0.91% |
| 2026-05-19 | 4.09 | 4.12 | 4.06 | 4.12 | +0.86% | 1.92 | 0.87% |
| 2026-05-18 | 4.09 | 4.11 | 4.07 | 4.09 | -0.27% | 1.05 | 0.47% |
| 2026-05-15 | 4.17 | 4.17 | 4.08 | 4.10 | -1.37% | 1.08 | 0.48% |
| 2026-05-14 | 4.25 | 4.26 | 4.16 | 4.16 | -1.91% | 0.69 | 0.30% |
| 2026-05-13 | 4.19 | 4.24 | 4.18 | 4.24 | +0.78% | 1.86 | 0.81% |
| 2026-05-12 | 4.22 | 4.22 | 4.19 | 4.21 | -0.26% | 1.71 | 0.74% |
| 2026-05-11 | 4.16 | 4.22 | 4.16 | 4.22 | +1.66% | 1.60 | 0.69% |
| 2026-05-08 | 4.16 | 4.16 | 4.13 | 4.15 | -0.50% | 0.64 | 0.28% |
| 2026-05-07 | 4.16 | 4.18 | 4.15 | 4.17 | +0.26% | 0.69 | 0.30% |
| 2026-05-06 | 4.10 | 4.17 | 4.10 | 4.16 | +1.74% | 0.76 | 0.33% |
| 2026-04-30 | 4.08 | 4.09 | 4.08 | 4.09 | +0.17% | 0.83 | 0.37% |
| 2026-04-29 | 4.05 | 4.08 | 4.04 | 4.08 | +0.67% | 0.60 | 0.27% |
| 2026-04-28 | 4.04 | 4.07 | 4.04 | 4.05 | +0.17% | 0.49 | 0.22% |
| 2026-04-27 | 4.04 | 4.05 | 4.03 | 4.05 | +0.25% | 0.62 | 0.28% |
| 2026-04-24 | 4.04 | 4.04 | 4.01 | 4.04 | -0.17% | 0.75 | 0.34% |
| 2026-04-23 | 4.04 | 4.06 | 4.02 | 4.04 | 0.00% | 0.52 | 0.23% |
| 2026-04-22 | 4.03 | 4.04 | 4.02 | 4.04 | +0.27% | 0.39 | 0.17% |