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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.03 | 4.04 | 4.01 | 4.03 | +0.17% | 0.59 | 0.26% |
| 2026-04-20 | 4.00 | 4.03 | 3.99 | 4.03 | +0.70% | 0.49 | 0.22% |
| 2026-04-17 | 4.00 | 4.01 | 3.99 | 4.00 | -0.70% | 0.60 | 0.27% |
| 2026-04-16 | 4.01 | 4.03 | 4.00 | 4.03 | +0.50% | 0.39 | 0.18% |
| 2026-04-15 | 4.03 | 4.05 | 4.02 | 4.02 | 0.00% | 1.37 | 0.62% |
| 2026-04-14 | 3.99 | 4.03 | 3.99 | 4.02 | +1.03% | 0.57 | 0.26% |
| 2026-04-13 | 3.98 | 3.99 | 3.97 | 3.98 | -0.25% | 0.29 | 0.13% |
| 2026-04-10 | 3.97 | 4.01 | 3.97 | 3.99 | +0.86% | 0.59 | 0.27% |
| 2026-04-09 | 3.97 | 3.97 | 3.95 | 3.96 | -0.75% | 0.40 | 0.18% |
| 2026-04-08 | 3.91 | 3.99 | 3.91 | 3.99 | +3.00% | 1.45 | 0.66% |
| 2026-04-07 | 3.88 | 3.89 | 3.87 | 3.87 | -0.05% | 0.58 | 0.27% |
| 2026-04-03 | 3.91 | 3.92 | 3.87 | 3.88 | -0.87% | 0.40 | 0.18% |
| 2026-04-02 | 3.95 | 3.95 | 3.89 | 3.91 | -0.89% | 0.58 | 0.27% |
| 2026-04-01 | 3.93 | 3.95 | 3.90 | 3.94 | +1.65% | 0.48 | 0.22% |
| 2026-03-31 | 3.90 | 3.94 | 3.88 | 3.88 | -0.49% | 0.74 | 0.34% |
| 2026-03-30 | 3.89 | 3.90 | 3.86 | 3.90 | -0.15% | 0.52 | 0.24% |
| 2026-03-27 | 3.86 | 3.91 | 3.85 | 3.90 | +0.41% | 0.53 | 0.25% |
| 2026-03-26 | 3.92 | 3.94 | 3.88 | 3.89 | -1.29% | 0.47 | 0.22% |
| 2026-03-25 | 3.90 | 3.94 | 3.90 | 3.94 | +1.36% | 0.73 | 0.33% |
| 2026-03-24 | 3.85 | 3.89 | 3.83 | 3.89 | +1.54% | 0.56 | 0.26% |