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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.91 | 3.92 | 3.81 | 3.83 | -3.33% | 0.72 | 0.33% |
| 2026-03-20 | 4.01 | 4.02 | 3.95 | 3.96 | -1.20% | 1.17 | 0.53% |
| 2026-03-19 | 4.05 | 4.05 | 3.99 | 4.01 | -1.81% | 1.40 | 0.63% |
| 2026-03-18 | 4.08 | 4.10 | 4.04 | 4.08 | +0.10% | 1.20 | 0.53% |
| 2026-03-17 | 4.10 | 4.14 | 4.08 | 4.08 | -0.61% | 1.16 | 0.50% |
| 2026-03-16 | 4.12 | 4.12 | 4.06 | 4.10 | -0.46% | 0.67 | 0.30% |
| 2026-03-13 | 4.13 | 4.16 | 4.11 | 4.12 | -0.58% | 0.86 | 0.37% |
| 2026-03-12 | 4.16 | 4.16 | 4.12 | 4.15 | -0.34% | 0.52 | 0.22% |
| 2026-03-11 | 4.14 | 4.16 | 4.14 | 4.16 | +0.34% | 0.50 | 0.21% |
| 2026-03-10 | 4.12 | 4.15 | 4.12 | 4.15 | +0.90% | 0.83 | 0.36% |
| 2026-03-09 | 4.14 | 4.14 | 4.07 | 4.11 | -1.04% | 1.44 | 0.62% |
| 2026-03-06 | 4.14 | 4.16 | 4.12 | 4.15 | +0.12% | 0.52 | 0.22% |
| 2026-03-05 | 4.12 | 4.16 | 4.12 | 4.15 | +0.85% | 0.92 | 0.39% |
| 2026-03-04 | 4.15 | 4.15 | 4.09 | 4.11 | -1.15% | 0.63 | 0.27% |
| 2026-03-03 | 4.23 | 4.24 | 4.16 | 4.16 | -1.63% | 1.43 | 0.61% |
| 2026-03-02 | 4.20 | 4.23 | 4.18 | 4.23 | +0.40% | 0.41 | 0.17% |
| 2026-02-27 | 4.19 | 4.22 | 4.18 | 4.21 | +0.31% | 0.53 | 0.23% |
| 2026-02-26 | 4.22 | 4.22 | 4.18 | 4.20 | -0.40% | 0.56 | 0.24% |
| 2026-02-25 | 4.18 | 4.24 | 4.18 | 4.22 | +0.64% | 0.43 | 0.18% |
| 2026-02-24 | 4.17 | 4.21 | 4.17 | 4.19 | +0.65% | 0.38 | 0.16% |