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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.87 | 1.88 | 1.87 | 1.88 | +0.91% | 1.17 | 4.99% |
| 2026-04-20 | 1.87 | 1.87 | 1.86 | 1.86 | +0.05% | 1.17 | 5.01% |
| 2026-04-17 | 1.86 | 1.87 | 1.85 | 1.86 | -1.22% | 1.27 | 5.47% |
| 2026-04-16 | 1.86 | 1.88 | 1.86 | 1.88 | +2.51% | 3.10 | 13.26% |
| 2026-04-15 | 1.84 | 1.85 | 1.83 | 1.83 | +0.33% | 2.11 | 9.18% |
| 2026-04-14 | 1.84 | 1.84 | 1.82 | 1.83 | +2.12% | 1.52 | 6.66% |
| 2026-04-13 | 1.79 | 1.80 | 1.78 | 1.79 | -0.39% | 1.36 | 6.10% |
| 2026-04-10 | 1.82 | 1.83 | 1.80 | 1.80 | +0.67% | 1.78 | 7.88% |
| 2026-04-09 | 1.78 | 1.80 | 1.77 | 1.79 | -1.22% | 2.09 | 9.38% |
| 2026-04-08 | 1.79 | 1.82 | 1.78 | 1.81 | +6.04% | 4.35 | 19.41% |
| 2026-04-07 | 1.71 | 1.71 | 1.70 | 1.71 | -0.06% | 1.01 | 4.73% |
| 2026-04-03 | 1.73 | 1.73 | 1.70 | 1.71 | +0.18% | 1.26 | 5.93% |
| 2026-04-02 | 1.73 | 1.74 | 1.69 | 1.70 | -3.40% | 2.66 | 12.47% |
| 2026-04-01 | 1.71 | 1.77 | 1.70 | 1.76 | +6.01% | 3.33 | 15.42% |
| 2026-03-31 | 1.69 | 1.71 | 1.65 | 1.66 | -1.54% | 1.69 | 8.10% |
| 2026-03-30 | 1.65 | 1.69 | 1.64 | 1.69 | -0.53% | 2.00 | 9.66% |
| 2026-03-27 | 1.68 | 1.71 | 1.68 | 1.70 | 0.00% | 1.44 | 6.82% |
| 2026-03-26 | 1.72 | 1.74 | 1.69 | 1.70 | -1.11% | 2.81 | 13.21% |
| 2026-03-25 | 1.72 | 1.73 | 1.71 | 1.72 | +2.26% | 2.01 | 9.43% |
| 2026-03-24 | 1.65 | 1.68 | 1.64 | 1.68 | +2.75% | 2.19 | 10.64% |