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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.02 | 2.03 | 2.00 | 2.01 | -1.38% | 0.01 | 2.43% |
| 2026-02-12 | 2.02 | 2.04 | 2.02 | 2.04 | +0.49% | 0.01 | 2.60% |
| 2026-02-11 | 2.02 | 2.03 | 2.00 | 2.03 | +0.50% | 0.01 | 1.22% |
| 2026-02-10 | 2.02 | 2.02 | 2.00 | 2.02 | 0.00% | 0.00 | 0.71% |
| 2026-02-09 | 1.99 | 2.02 | 1.99 | 2.02 | +1.31% | 0.02 | 2.83% |
| 2026-02-06 | 1.98 | 2.00 | 1.98 | 1.99 | -0.30% | 0.01 | 1.13% |
| 2026-02-05 | 2.00 | 2.00 | 1.97 | 2.00 | -0.89% | 0.01 | 1.49% |
| 2026-02-04 | 1.99 | 2.02 | 1.99 | 2.01 | +0.95% | 0.02 | 3.99% |
| 2026-02-03 | 1.94 | 2.00 | 1.94 | 2.00 | +2.62% | 0.03 | 4.97% |
| 2026-02-02 | 2.00 | 2.00 | 1.94 | 1.94 | -3.95% | 0.02 | 3.40% |
| 2026-01-30 | 2.06 | 2.06 | 1.99 | 2.02 | -2.32% | 0.03 | 5.08% |
| 2026-01-29 | 2.09 | 2.09 | 2.07 | 2.07 | -0.14% | 0.02 | 3.15% |
| 2026-01-28 | 2.06 | 2.09 | 2.06 | 2.08 | +0.63% | 0.02 | 3.24% |
| 2026-01-27 | 2.05 | 2.06 | 2.02 | 2.06 | 0.00% | 0.02 | 3.13% |
| 2026-01-26 | 2.07 | 2.08 | 2.04 | 2.06 | -0.15% | 0.02 | 3.35% |
| 2026-01-23 | 2.04 | 2.06 | 2.03 | 2.06 | +2.03% | 0.02 | 3.02% |
| 2026-01-22 | 2.02 | 2.02 | 2.01 | 2.02 | +0.45% | 0.01 | 1.67% |
| 2026-01-21 | 2.00 | 2.02 | 1.99 | 2.02 | +0.60% | 0.01 | 1.75% |
| 2026-01-20 | 2.00 | 2.00 | 1.97 | 2.00 | +0.40% | 0.02 | 4.22% |
| 2026-01-19 | 1.97 | 2.00 | 1.96 | 2.00 | +1.58% | 0.01 | 1.80% |