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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.24 | 4.24 | 4.08 | 4.09 | -3.04% | 0.03 | 2.20% |
| 2026-03-20 | 4.26 | 4.27 | 4.21 | 4.22 | -0.94% | 0.01 | 0.72% |
| 2026-03-19 | 4.29 | 4.29 | 4.25 | 4.26 | -1.66% | 0.01 | 0.63% |
| 2026-03-18 | 4.33 | 4.33 | 4.29 | 4.33 | -0.05% | 0.06 | 4.33% |
| 2026-03-17 | 4.32 | 4.37 | 4.32 | 4.33 | +0.51% | 0.01 | 0.96% |
| 2026-03-16 | 4.31 | 4.31 | 4.27 | 4.31 | -0.14% | 0.01 | 0.54% |
| 2026-03-13 | 4.33 | 4.34 | 4.31 | 4.31 | -0.44% | 0.05 | 3.75% |
| 2026-03-12 | 4.34 | 4.36 | 4.31 | 4.33 | -0.60% | 0.01 | 0.70% |
| 2026-03-11 | 4.34 | 4.36 | 4.34 | 4.36 | +0.16% | 0.01 | 0.42% |
| 2026-03-10 | 4.34 | 4.36 | 4.34 | 4.35 | +0.58% | 0.01 | 0.70% |
| 2026-03-09 | 4.33 | 4.34 | 4.27 | 4.33 | -1.03% | 0.02 | 1.47% |
| 2026-03-06 | 4.34 | 4.38 | 4.34 | 4.37 | +0.37% | 0.01 | 0.57% |
| 2026-03-05 | 4.36 | 4.38 | 4.35 | 4.36 | +0.09% | 0.01 | 1.07% |
| 2026-03-04 | 4.36 | 4.37 | 4.31 | 4.35 | -1.34% | 0.02 | 1.32% |
| 2026-03-03 | 4.46 | 4.46 | 4.39 | 4.41 | -0.85% | 0.05 | 3.79% |
| 2026-03-02 | 4.43 | 4.45 | 4.40 | 4.45 | +0.18% | 0.02 | 1.27% |
| 2026-02-27 | 4.42 | 4.45 | 4.42 | 4.44 | +0.25% | 0.02 | 1.52% |
| 2026-02-26 | 4.44 | 4.47 | 4.41 | 4.43 | -0.63% | 0.05 | 3.16% |
| 2026-02-25 | 4.44 | 4.49 | 4.44 | 4.46 | +0.29% | 0.07 | 4.54% |
| 2026-02-24 | 4.47 | 4.48 | 4.44 | 4.45 | +0.38% | 0.03 | 2.34% |