华安上证50ETF sh.510190
4.28
+0.09%
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 | 4.27 | 4.28 | 4.25 | 4.28 | +0.09% | 0.02 | 1.36% |
| 2026-05-21 | 4.35 | 4.38 | 4.27 | 4.27 | -1.18% | 0.01 | 0.94% |
| 2026-05-20 | 4.31 | 4.33 | 4.28 | 4.32 | +0.21% | 0.02 | 1.83% |
| 2026-05-19 | 4.28 | 4.32 | 4.27 | 4.31 | +0.68% | 0.03 | 2.32% |
| 2026-05-18 | 4.30 | 4.32 | 4.27 | 4.29 | -0.95% | 0.02 | 1.27% |
| 2026-05-15 | 4.37 | 4.39 | 4.30 | 4.33 | -1.17% | 0.05 | 3.82% |
| 2026-05-14 | 4.45 | 4.47 | 4.38 | 4.38 | -1.68% | 0.02 | 1.42% |
| 2026-05-13 | 4.44 | 4.45 | 4.41 | 4.45 | +0.18% | 0.02 | 1.78% |
| 2026-05-12 | 4.45 | 4.46 | 4.43 | 4.44 | +0.18% | 0.02 | 1.52% |
| 2026-05-11 | 4.40 | 4.45 | 4.40 | 4.44 | +1.09% | 0.02 | 1.69% |
| 2026-05-08 | 4.39 | 4.40 | 4.36 | 4.39 | -0.81% | 0.05 | 3.88% |
| 2026-05-07 | 4.45 | 4.45 | 4.39 | 4.42 | 0.00% | 0.06 | 4.36% |
| 2026-05-06 | 4.36 | 4.43 | 4.36 | 4.42 | +1.58% | 0.03 | 2.68% |
| 2026-04-30 | 4.34 | 4.36 | 4.34 | 4.36 | +0.60% | 0.05 | 4.17% |
| 2026-04-29 | 4.34 | 4.34 | 4.30 | 4.33 | +0.44% | 0.03 | 2.09% |
| 2026-04-28 | 4.30 | 4.33 | 4.30 | 4.31 | +0.14% | 0.04 | 3.21% |
| 2026-04-27 | 4.31 | 4.32 | 4.29 | 4.30 | -0.09% | 0.05 | 3.64% |
| 2026-04-24 | 4.27 | 4.31 | 4.26 | 4.31 | +0.75% | 0.01 | 0.82% |
| 2026-04-23 | 4.29 | 4.30 | 4.26 | 4.28 | -0.02% | 0.01 | 1.16% |
| 2026-04-22 | 4.28 | 4.29 | 4.27 | 4.28 | -0.19% | 0.00 | 0.36% |