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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.15 | 1.15 | 1.14 | 1.14 | -0.44% | 0.02 | 0.96% |
| 2026-04-20 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.02 | 1.22% |
| 2026-04-17 | 1.15 | 1.15 | 1.14 | 1.15 | -0.43% | 0.02 | 0.85% |
| 2026-04-16 | 1.15 | 1.16 | 1.15 | 1.15 | +0.52% | 0.03 | 1.75% |
| 2026-04-15 | 1.16 | 1.16 | 1.15 | 1.15 | -0.69% | 0.02 | 1.26% |
| 2026-04-14 | 1.16 | 1.16 | 1.14 | 1.15 | +0.35% | 0.05 | 2.81% |
| 2026-04-13 | 1.14 | 1.16 | 1.14 | 1.15 | +0.44% | 0.02 | 1.28% |
| 2026-04-10 | 1.12 | 1.17 | 1.12 | 1.15 | +3.34% | 0.12 | 6.38% |
| 2026-04-09 | 1.12 | 1.12 | 1.11 | 1.11 | -2.03% | 0.04 | 2.48% |
| 2026-04-08 | 1.12 | 1.13 | 1.11 | 1.13 | +3.29% | 0.07 | 3.73% |
| 2026-04-07 | 1.10 | 1.11 | 1.09 | 1.09 | -0.27% | 0.01 | 0.58% |
| 2026-04-03 | 1.11 | 1.11 | 1.10 | 1.10 | -0.81% | 0.02 | 1.01% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.11 | -1.60% | 0.02 | 1.27% |
| 2026-04-01 | 1.12 | 1.12 | 1.11 | 1.12 | +1.26% | 0.06 | 3.14% |
| 2026-03-31 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 0.03 | 1.71% |
| 2026-03-30 | 1.11 | 1.12 | 1.10 | 1.11 | -0.71% | 0.05 | 2.63% |
| 2026-03-27 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.01 | 0.73% |
| 2026-03-26 | 1.14 | 1.14 | 1.11 | 1.11 | -2.02% | 0.02 | 1.43% |
| 2026-03-25 | 1.12 | 1.14 | 1.12 | 1.14 | +1.16% | 0.03 | 1.86% |
| 2026-03-24 | 1.12 | 1.13 | 1.11 | 1.12 | +0.90% | 0.03 | 1.85% |