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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.93 | 1.93 | 1.83 | 1.83 | -4.92% | 0.02 | 4.39% |
| 2026-03-20 | 1.93 | 1.95 | 1.91 | 1.93 | -0.05% | 0.01 | 2.20% |
| 2026-03-19 | 1.96 | 1.96 | 1.93 | 1.93 | -2.43% | 0.03 | 6.68% |
| 2026-03-18 | 1.96 | 1.98 | 1.96 | 1.98 | +0.20% | 0.01 | 1.58% |
| 2026-03-17 | 2.00 | 2.01 | 1.97 | 1.97 | -1.50% | 0.00 | 0.78% |
| 2026-03-16 | 2.03 | 2.03 | 1.99 | 2.00 | -1.38% | 0.01 | 1.24% |
| 2026-03-13 | 2.04 | 2.06 | 2.03 | 2.03 | -0.88% | 0.01 | 1.21% |
| 2026-03-12 | 2.05 | 2.06 | 2.04 | 2.05 | -0.10% | 0.00 | 0.55% |
| 2026-03-11 | 2.05 | 2.06 | 2.04 | 2.05 | +0.29% | 0.00 | 0.39% |
| 2026-03-10 | 2.02 | 2.05 | 2.02 | 2.05 | +1.04% | 0.01 | 1.55% |
| 2026-03-09 | 2.03 | 2.03 | 2.00 | 2.02 | -1.12% | 0.01 | 2.13% |
| 2026-03-06 | 2.04 | 2.06 | 2.02 | 2.05 | +0.59% | 0.00 | 0.58% |
| 2026-03-05 | 2.02 | 2.04 | 2.02 | 2.04 | +0.99% | 0.01 | 1.74% |
| 2026-03-04 | 2.03 | 2.04 | 2.01 | 2.02 | -0.93% | 0.01 | 2.27% |
| 2026-03-03 | 2.10 | 2.10 | 2.03 | 2.04 | -3.23% | 0.03 | 6.28% |
| 2026-03-02 | 2.10 | 2.13 | 2.07 | 2.10 | -0.05% | 0.02 | 3.73% |
| 2026-02-27 | 2.07 | 2.10 | 2.07 | 2.10 | +0.86% | 0.01 | 1.24% |
| 2026-02-26 | 2.08 | 2.10 | 2.03 | 2.09 | +0.39% | 0.01 | 1.95% |
| 2026-02-25 | 2.05 | 2.09 | 2.05 | 2.08 | +1.37% | 0.02 | 3.32% |
| 2026-02-24 | 2.03 | 2.05 | 2.03 | 2.05 | +2.09% | 0.01 | 2.65% |