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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.28 | 4.29 | 4.27 | 4.29 | +0.05% | 0.02 | 1.60% |
| 2026-04-20 | 4.25 | 4.28 | 4.25 | 4.28 | +0.73% | 0.01 | 0.79% |
| 2026-04-17 | 4.26 | 4.28 | 4.25 | 4.25 | -1.12% | 0.01 | 0.46% |
| 2026-04-16 | 4.30 | 4.30 | 4.28 | 4.30 | +0.40% | 0.02 | 1.87% |
| 2026-04-15 | 4.30 | 4.31 | 4.28 | 4.28 | +0.12% | 0.04 | 3.01% |
| 2026-04-14 | 4.27 | 4.28 | 4.24 | 4.28 | +0.90% | 0.04 | 3.46% |
| 2026-04-13 | 4.25 | 4.25 | 4.22 | 4.24 | -0.12% | 0.01 | 0.46% |
| 2026-04-10 | 4.21 | 4.26 | 4.21 | 4.25 | +0.76% | 0.02 | 1.26% |
| 2026-04-09 | 4.21 | 4.23 | 4.21 | 4.21 | -0.82% | 0.00 | 0.36% |
| 2026-04-08 | 4.17 | 4.25 | 4.17 | 4.25 | +2.71% | 0.01 | 0.72% |
| 2026-04-07 | 4.14 | 4.16 | 4.13 | 4.14 | -0.19% | 0.01 | 1.03% |
| 2026-04-03 | 4.17 | 4.17 | 4.13 | 4.14 | -0.41% | 0.02 | 1.99% |
| 2026-04-02 | 4.26 | 4.26 | 4.15 | 4.16 | -0.98% | 0.01 | 0.58% |
| 2026-04-01 | 4.18 | 4.21 | 4.17 | 4.20 | +1.60% | 0.02 | 1.90% |
| 2026-03-31 | 4.17 | 4.19 | 4.13 | 4.14 | -0.14% | 0.05 | 4.05% |
| 2026-03-30 | 4.11 | 4.14 | 4.10 | 4.14 | -0.19% | 0.01 | 0.89% |
| 2026-03-27 | 4.10 | 4.16 | 4.10 | 4.15 | +0.48% | 0.00 | 0.38% |
| 2026-03-26 | 4.18 | 4.18 | 4.12 | 4.13 | -0.96% | 0.01 | 0.78% |
| 2026-03-25 | 4.14 | 4.18 | 4.14 | 4.17 | +0.82% | 0.01 | 0.58% |
| 2026-03-24 | 4.13 | 4.14 | 4.08 | 4.14 | +1.17% | 0.01 | 0.88% |