汇安上证证券ETF sh.510200
1.11
-1.50%
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 | 1.13 | 1.14 | 1.11 | 1.11 | -1.50% | 0.04 | 2.21% |
| 2026-05-21 | 1.13 | 1.16 | 1.13 | 1.13 | +0.36% | 0.08 | 4.37% |
| 2026-05-20 | 1.13 | 1.13 | 1.12 | 1.13 | -0.62% | 0.02 | 1.00% |
| 2026-05-19 | 1.12 | 1.13 | 1.11 | 1.13 | +1.43% | 0.02 | 1.40% |
| 2026-05-18 | 1.12 | 1.13 | 1.11 | 1.12 | -0.71% | 0.03 | 1.73% |
| 2026-05-15 | 1.15 | 1.15 | 1.12 | 1.12 | -1.83% | 0.05 | 2.90% |
| 2026-05-14 | 1.16 | 1.17 | 1.14 | 1.15 | -1.46% | 0.02 | 1.36% |
| 2026-05-13 | 1.17 | 1.17 | 1.15 | 1.16 | -0.51% | 0.03 | 1.41% |
| 2026-05-12 | 1.17 | 1.18 | 1.16 | 1.17 | +0.52% | 0.04 | 2.24% |
| 2026-05-11 | 1.15 | 1.17 | 1.14 | 1.16 | +1.31% | 0.06 | 3.21% |
| 2026-05-08 | 1.16 | 1.16 | 1.15 | 1.15 | -0.69% | 0.03 | 1.79% |
| 2026-05-07 | 1.16 | 1.17 | 1.15 | 1.16 | -0.34% | 0.03 | 1.93% |
| 2026-05-06 | 1.15 | 1.17 | 1.14 | 1.16 | +1.22% | 0.04 | 2.43% |
| 2026-04-30 | 1.15 | 1.16 | 1.14 | 1.15 | +0.17% | 0.03 | 1.63% |
| 2026-04-29 | 1.14 | 1.15 | 1.12 | 1.14 | +0.44% | 0.03 | 1.84% |
| 2026-04-28 | 1.13 | 1.15 | 1.13 | 1.14 | +0.71% | 0.04 | 1.99% |
| 2026-04-27 | 1.13 | 1.14 | 1.13 | 1.13 | -0.09% | 0.02 | 1.14% |
| 2026-04-24 | 1.14 | 1.15 | 1.12 | 1.13 | -0.79% | 0.03 | 1.67% |
| 2026-04-23 | 1.15 | 1.15 | 1.14 | 1.14 | -0.52% | 0.05 | 2.80% |
| 2026-04-22 | 1.14 | 1.16 | 1.14 | 1.15 | +0.35% | 0.03 | 1.75% |