华安中证500低波ETF sh.512260
1.98
+1.54%
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 | 1.97 | 1.99 | 1.95 | 1.98 | +1.54% | 0.01 | 1.98% |
| 2026-05-21 | 2.01 | 2.03 | 1.95 | 1.95 | -1.76% | 0.02 | 3.94% |
| 2026-05-20 | 1.99 | 1.99 | 1.98 | 1.99 | -0.35% | 0.01 | 1.68% |
| 2026-05-19 | 1.97 | 2.00 | 1.96 | 2.00 | +1.17% | 0.01 | 3.09% |
| 2026-05-18 | 1.97 | 1.98 | 1.96 | 1.97 | -0.25% | 0.01 | 1.27% |
| 2026-05-15 | 2.02 | 2.02 | 1.97 | 1.98 | -1.93% | 0.04 | 9.54% |
| 2026-05-14 | 2.05 | 2.05 | 2.01 | 2.02 | -1.56% | 0.05 | 10.67% |
| 2026-05-13 | 2.02 | 2.05 | 2.02 | 2.05 | +1.14% | 0.00 | 0.93% |
| 2026-05-12 | 2.04 | 2.04 | 2.01 | 2.03 | -0.39% | 0.01 | 1.39% |
| 2026-05-11 | 2.00 | 2.04 | 2.00 | 2.03 | +1.60% | 0.02 | 5.25% |
| 2026-05-08 | 2.00 | 2.02 | 1.98 | 2.00 | +0.10% | 0.03 | 5.65% |
| 2026-05-07 | 2.00 | 2.00 | 1.99 | 2.00 | +0.15% | 0.01 | 1.66% |
| 2026-05-06 | 1.98 | 2.00 | 1.97 | 2.00 | +1.68% | 0.01 | 2.65% |
| 2026-04-30 | 1.98 | 1.98 | 1.96 | 1.96 | -0.71% | 0.01 | 2.01% |
| 2026-04-29 | 1.95 | 1.98 | 1.95 | 1.98 | +1.44% | 0.03 | 5.83% |
| 2026-04-28 | 1.95 | 1.96 | 1.94 | 1.95 | -0.46% | 0.00 | 0.97% |
| 2026-04-27 | 1.96 | 1.97 | 1.95 | 1.96 | -0.05% | 0.03 | 5.27% |
| 2026-04-24 | 1.96 | 1.97 | 1.95 | 1.96 | -0.46% | 0.00 | 0.59% |
| 2026-04-23 | 1.99 | 1.99 | 1.96 | 1.97 | -0.91% | 0.01 | 1.79% |
| 2026-04-22 | 1.97 | 1.99 | 1.97 | 1.99 | +0.86% | 0.01 | 2.33% |