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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | 0.02 | 1.26% |
| 2026-02-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.63% | 0.03 | 1.44% |
| 2026-02-11 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 0.02 | 1.15% |
| 2026-02-10 | 1.28 | 1.29 | 1.28 | 1.28 | -0.08% | 0.03 | 1.55% |
| 2026-02-09 | 1.27 | 1.28 | 1.27 | 1.28 | +0.87% | 0.05 | 2.74% |
| 2026-02-06 | 1.27 | 1.28 | 1.27 | 1.27 | -0.70% | 0.03 | 1.59% |
| 2026-02-05 | 1.27 | 1.28 | 1.26 | 1.28 | +0.47% | 0.06 | 3.15% |
| 2026-02-04 | 1.25 | 1.28 | 1.25 | 1.27 | +1.11% | 0.08 | 4.16% |
| 2026-02-03 | 1.27 | 1.28 | 1.25 | 1.26 | -0.63% | 0.08 | 4.11% |
| 2026-02-02 | 1.28 | 1.29 | 1.26 | 1.27 | -0.86% | 0.08 | 3.95% |
| 2026-01-30 | 1.29 | 1.29 | 1.27 | 1.28 | -1.16% | 0.05 | 2.70% |
| 2026-01-29 | 1.28 | 1.30 | 1.27 | 1.29 | +1.01% | 0.08 | 4.17% |
| 2026-01-28 | 1.28 | 1.29 | 1.28 | 1.28 | -0.08% | 0.05 | 2.30% |
| 2026-01-27 | 1.30 | 1.30 | 1.27 | 1.28 | -1.08% | 0.06 | 3.10% |
| 2026-01-26 | 1.28 | 1.31 | 1.28 | 1.30 | +1.17% | 0.09 | 4.58% |
| 2026-01-23 | 1.28 | 1.29 | 1.28 | 1.28 | -0.16% | 0.05 | 2.45% |
| 2026-01-22 | 1.27 | 1.29 | 1.27 | 1.28 | +0.08% | 0.06 | 2.92% |
| 2026-01-21 | 1.29 | 1.29 | 1.28 | 1.28 | -0.62% | 0.07 | 3.73% |
| 2026-01-20 | 1.28 | 1.29 | 1.28 | 1.29 | +0.55% | 0.06 | 2.87% |
| 2026-01-19 | 1.28 | 1.29 | 1.28 | 1.28 | -0.16% | 0.08 | 3.87% |