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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.21 | 4.21 | 4.15 | 4.16 | -1.09% | 0.52 | 0.22% |
| 2026-02-12 | 4.19 | 4.21 | 4.19 | 4.21 | +0.19% | 0.35 | 0.15% |
| 2026-02-11 | 4.19 | 4.21 | 4.18 | 4.20 | +0.17% | 0.36 | 0.15% |
| 2026-02-10 | 4.18 | 4.19 | 4.17 | 4.19 | +0.34% | 0.38 | 0.16% |
| 2026-02-09 | 4.13 | 4.18 | 4.13 | 4.18 | +1.36% | 0.48 | 0.21% |
| 2026-02-06 | 4.12 | 4.14 | 4.08 | 4.12 | -0.34% | 0.59 | 0.25% |
| 2026-02-05 | 4.15 | 4.15 | 4.11 | 4.14 | -0.65% | 0.61 | 0.26% |
| 2026-02-04 | 4.10 | 4.17 | 4.10 | 4.16 | +1.07% | 0.56 | 0.24% |
| 2026-02-03 | 4.06 | 4.12 | 4.05 | 4.12 | +1.35% | 1.36 | 0.60% |
| 2026-02-02 | 4.17 | 4.17 | 4.05 | 4.07 | -2.82% | 1.27 | 0.55% |
| 2026-01-30 | 4.25 | 4.26 | 4.13 | 4.18 | -1.90% | 1.01 | 0.43% |
| 2026-01-29 | 4.22 | 4.27 | 4.19 | 4.26 | +1.04% | 0.52 | 0.22% |
| 2026-01-28 | 4.20 | 4.23 | 4.20 | 4.22 | +0.50% | 0.49 | 0.21% |
| 2026-01-27 | 4.20 | 4.21 | 4.17 | 4.20 | +0.05% | 0.26 | 0.11% |
| 2026-01-26 | 4.17 | 4.23 | 4.17 | 4.20 | +0.50% | 0.44 | 0.19% |
| 2026-01-23 | 4.20 | 4.21 | 4.16 | 4.18 | -0.48% | 0.80 | 0.34% |
| 2026-01-22 | 4.20 | 4.23 | 4.18 | 4.20 | -0.07% | 1.00 | 0.43% |
| 2026-01-21 | 4.18 | 4.23 | 4.18 | 4.20 | 0.00% | 0.67 | 0.28% |
| 2026-01-20 | 4.18 | 4.21 | 4.16 | 4.20 | +0.33% | 0.54 | 0.23% |
| 2026-01-19 | 4.16 | 4.21 | 4.15 | 4.18 | +0.46% | 1.03 | 0.44% |