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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.97 | 1.97 | 1.96 | 1.97 | -0.05% | 0.01 | 2.03% |
| 2026-04-20 | 1.96 | 1.98 | 1.96 | 1.97 | +0.46% | 0.00 | 0.65% |
| 2026-04-17 | 1.95 | 1.97 | 1.95 | 1.96 | +0.41% | 0.00 | 1.02% |
| 2026-04-16 | 1.94 | 1.96 | 1.94 | 1.95 | +0.88% | 0.01 | 1.16% |
| 2026-04-15 | 1.94 | 1.95 | 1.94 | 1.94 | +0.05% | 0.00 | 0.26% |
| 2026-04-14 | 1.93 | 1.94 | 1.92 | 1.94 | +0.21% | 0.01 | 1.56% |
| 2026-04-13 | 1.93 | 1.93 | 1.92 | 1.93 | -0.41% | 0.00 | 0.36% |
| 2026-04-10 | 1.92 | 1.96 | 1.92 | 1.94 | +0.88% | 0.00 | 0.82% |
| 2026-04-09 | 1.93 | 1.94 | 1.92 | 1.92 | -0.77% | 0.00 | 0.67% |
| 2026-04-08 | 1.89 | 1.94 | 1.89 | 1.94 | +3.36% | 0.01 | 1.17% |
| 2026-04-07 | 1.87 | 1.88 | 1.87 | 1.88 | +0.54% | 0.00 | 0.36% |
| 2026-04-03 | 1.88 | 1.89 | 1.86 | 1.86 | -0.96% | 0.00 | 0.44% |
| 2026-04-02 | 1.90 | 1.91 | 1.88 | 1.88 | -1.15% | 0.00 | 0.84% |
| 2026-04-01 | 1.89 | 1.91 | 1.89 | 1.91 | +1.33% | 0.00 | 0.88% |
| 2026-03-31 | 1.91 | 1.91 | 1.88 | 1.88 | -1.31% | 0.00 | 0.47% |
| 2026-03-30 | 1.90 | 1.91 | 1.88 | 1.91 | +0.37% | 0.01 | 1.49% |
| 2026-03-27 | 1.87 | 1.91 | 1.86 | 1.90 | +1.17% | 0.02 | 3.76% |
| 2026-03-26 | 1.91 | 1.91 | 1.87 | 1.88 | -1.52% | 0.01 | 1.18% |
| 2026-03-25 | 1.88 | 1.91 | 1.88 | 1.91 | +1.55% | 0.01 | 1.24% |
| 2026-03-24 | 1.84 | 1.88 | 1.84 | 1.88 | +2.29% | 0.01 | 1.68% |