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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.54 | 4.55 | 4.47 | 4.49 | -0.86% | 0.02 | 1.46% |
| 2026-01-15 | 4.56 | 4.56 | 4.49 | 4.52 | -0.02% | 0.03 | 2.18% |
| 2026-01-14 | 4.57 | 4.61 | 4.52 | 4.53 | -0.94% | 0.05 | 3.26% |
| 2026-01-13 | 4.57 | 4.63 | 4.53 | 4.57 | -0.39% | 0.02 | 1.11% |
| 2026-01-12 | 4.57 | 4.60 | 4.55 | 4.59 | +0.39% | 0.01 | 0.37% |
| 2026-01-09 | 4.55 | 4.58 | 4.54 | 4.57 | +0.44% | 0.02 | 1.18% |
| 2026-01-08 | 4.56 | 4.58 | 4.52 | 4.55 | -0.66% | 0.07 | 4.60% |
| 2026-01-07 | 4.59 | 4.60 | 4.56 | 4.58 | -0.39% | 0.03 | 1.93% |
| 2026-01-06 | 4.51 | 4.60 | 4.51 | 4.60 | +1.68% | 0.05 | 3.33% |
| 2026-01-05 | 4.42 | 4.52 | 4.42 | 4.52 | +2.26% | 0.04 | 2.67% |