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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.50 | 4.50 | 4.42 | 4.43 | -1.51% | 0.04 | 2.42% |
| 2026-02-12 | 4.51 | 4.51 | 4.49 | 4.50 | -0.35% | 0.03 | 2.28% |
| 2026-02-11 | 4.50 | 4.51 | 4.49 | 4.51 | +0.09% | 0.01 | 0.37% |
| 2026-02-10 | 4.50 | 4.51 | 4.48 | 4.51 | +0.36% | 0.02 | 1.32% |
| 2026-02-09 | 4.48 | 4.50 | 4.46 | 4.49 | +1.01% | 0.06 | 3.87% |
| 2026-02-06 | 4.42 | 4.46 | 4.41 | 4.45 | -0.31% | 0.04 | 2.82% |
| 2026-02-05 | 4.47 | 4.48 | 4.42 | 4.46 | -0.04% | 0.04 | 2.81% |
| 2026-02-04 | 4.42 | 4.47 | 4.42 | 4.46 | +0.97% | 0.04 | 2.46% |
| 2026-02-03 | 4.42 | 4.42 | 4.35 | 4.42 | +0.98% | 0.09 | 6.24% |
| 2026-02-02 | 4.43 | 4.47 | 4.36 | 4.38 | -2.10% | 0.07 | 4.83% |
| 2026-01-30 | 4.48 | 4.53 | 4.43 | 4.47 | -1.67% | 0.02 | 1.24% |
| 2026-01-29 | 4.47 | 4.55 | 4.43 | 4.55 | +1.68% | 0.03 | 2.20% |
| 2026-01-28 | 4.47 | 4.48 | 4.44 | 4.47 | +0.56% | 0.02 | 1.05% |
| 2026-01-27 | 4.45 | 4.48 | 4.45 | 4.45 | -0.47% | 0.04 | 2.48% |
| 2026-01-26 | 4.44 | 4.49 | 4.42 | 4.47 | +1.09% | 0.08 | 5.37% |
| 2026-01-23 | 4.46 | 4.47 | 4.41 | 4.42 | -0.72% | 0.03 | 1.78% |
| 2026-01-22 | 4.48 | 4.50 | 4.45 | 4.45 | -0.56% | 0.02 | 1.40% |
| 2026-01-21 | 4.48 | 4.51 | 4.46 | 4.48 | 0.00% | 0.01 | 0.90% |
| 2026-01-20 | 4.48 | 4.50 | 4.46 | 4.48 | -0.25% | 0.01 | 0.71% |
| 2026-01-19 | 4.50 | 4.51 | 4.46 | 4.49 | +0.07% | 0.01 | 0.50% |