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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.16 | 1.11 | 1.11 | -4.13% | 0.06 | 3.33% |
| 2026-03-20 | 1.18 | 1.18 | 1.16 | 1.16 | -1.19% | 0.03 | 1.55% |
| 2026-03-19 | 1.18 | 1.18 | 1.17 | 1.18 | -1.26% | 0.03 | 1.59% |
| 2026-03-18 | 1.19 | 1.19 | 1.18 | 1.19 | -0.17% | 0.02 | 1.07% |
| 2026-03-17 | 1.18 | 1.21 | 1.18 | 1.19 | +0.76% | 0.07 | 3.67% |
| 2026-03-16 | 1.19 | 1.19 | 1.18 | 1.18 | -0.76% | 0.06 | 3.06% |
| 2026-03-13 | 1.20 | 1.20 | 1.19 | 1.19 | -0.58% | 0.04 | 2.43% |
| 2026-03-12 | 1.20 | 1.21 | 1.20 | 1.20 | -0.33% | 0.03 | 1.85% |
| 2026-03-11 | 1.20 | 1.20 | 1.19 | 1.20 | +0.25% | 0.04 | 2.08% |
| 2026-03-10 | 1.19 | 1.20 | 1.19 | 1.20 | +0.93% | 0.03 | 1.63% |
| 2026-03-09 | 1.20 | 1.20 | 1.18 | 1.19 | -1.74% | 0.05 | 2.70% |
| 2026-03-06 | 1.20 | 1.21 | 1.20 | 1.21 | +0.75% | 0.03 | 1.91% |
| 2026-03-05 | 1.20 | 1.21 | 1.20 | 1.20 | +0.25% | 0.05 | 2.60% |
| 2026-03-04 | 1.22 | 1.22 | 1.20 | 1.20 | -2.04% | 0.05 | 2.72% |
| 2026-03-03 | 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | 0.05 | 2.53% |
| 2026-03-02 | 1.24 | 1.24 | 1.22 | 1.23 | -1.12% | 0.08 | 4.31% |
| 2026-02-27 | 1.25 | 1.25 | 1.24 | 1.25 | -0.32% | 0.10 | 4.93% |
| 2026-02-26 | 1.26 | 1.26 | 1.24 | 1.25 | -0.64% | 0.13 | 7.12% |
| 2026-02-25 | 1.25 | 1.27 | 1.25 | 1.26 | +0.32% | 0.03 | 1.70% |
| 2026-02-24 | 1.26 | 1.27 | 1.25 | 1.25 | -0.48% | 0.02 | 0.96% |