华安日经225ETF(QDII) sh.513880
1.99
+3.33%
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 | 1.96 | 1.99 | 1.96 | 1.99 | +3.33% | 2.94 | 11.80% |
| 2026-05-21 | 1.94 | 1.95 | 1.92 | 1.92 | +2.02% | 2.05 | 8.44% |
| 2026-05-20 | 1.88 | 1.89 | 1.86 | 1.88 | -0.79% | 1.77 | 7.53% |
| 2026-05-19 | 1.90 | 1.91 | 1.89 | 1.90 | -0.32% | 1.59 | 6.68% |
| 2026-05-18 | 1.90 | 1.91 | 1.89 | 1.90 | -1.75% | 2.56 | 10.69% |
| 2026-05-15 | 1.95 | 1.96 | 1.91 | 1.94 | -1.62% | 2.87 | 11.82% |
| 2026-05-14 | 2.01 | 2.01 | 1.97 | 1.97 | -1.45% | 2.38 | 9.50% |
| 2026-05-13 | 1.98 | 2.00 | 1.98 | 2.00 | +0.91% | 1.60 | 6.37% |
| 2026-05-12 | 2.00 | 2.00 | 1.97 | 1.98 | -0.65% | 1.66 | 6.65% |
| 2026-05-11 | 2.00 | 2.01 | 1.99 | 1.99 | -0.40% | 1.56 | 6.24% |
| 2026-05-08 | 2.01 | 2.01 | 1.98 | 2.00 | -1.04% | 1.77 | 7.08% |
| 2026-05-07 | 2.00 | 2.03 | 2.00 | 2.02 | +3.58% | 3.16 | 12.48% |
| 2026-05-06 | 1.92 | 1.96 | 1.92 | 1.95 | +4.55% | 2.59 | 10.64% |
| 2026-04-30 | 1.87 | 1.87 | 1.86 | 1.87 | -0.64% | 1.14 | 4.86% |
| 2026-04-29 | 1.87 | 1.88 | 1.87 | 1.88 | -0.37% | 1.11 | 4.73% |
| 2026-04-28 | 1.89 | 1.90 | 1.88 | 1.89 | -0.58% | 1.76 | 7.41% |
| 2026-04-27 | 1.90 | 1.91 | 1.89 | 1.90 | +1.55% | 1.99 | 8.34% |
| 2026-04-24 | 1.87 | 1.88 | 1.86 | 1.87 | +0.38% | 1.17 | 5.00% |
| 2026-04-23 | 1.88 | 1.88 | 1.86 | 1.86 | -1.32% | 1.59 | 6.79% |
| 2026-04-22 | 1.88 | 1.89 | 1.86 | 1.89 | +0.59% | 1.41 | 6.00% |