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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.66 | 1.68 | 1.63 | 1.63 | -4.94% | 2.97 | 14.49% |
| 2026-03-20 | 1.74 | 1.74 | 1.71 | 1.72 | -0.92% | 1.14 | 5.34% |
| 2026-03-19 | 1.73 | 1.75 | 1.73 | 1.74 | -2.47% | 1.47 | 6.82% |
| 2026-03-18 | 1.76 | 1.78 | 1.76 | 1.78 | +2.42% | 1.97 | 8.98% |
| 2026-03-17 | 1.77 | 1.77 | 1.73 | 1.74 | -1.70% | 1.25 | 5.75% |
| 2026-03-16 | 1.76 | 1.77 | 1.74 | 1.77 | -0.17% | 1.34 | 6.16% |
| 2026-03-13 | 1.78 | 1.78 | 1.77 | 1.77 | -1.17% | 0.89 | 4.05% |
| 2026-03-12 | 1.78 | 1.80 | 1.76 | 1.79 | -0.56% | 1.46 | 6.62% |
| 2026-03-11 | 1.80 | 1.81 | 1.79 | 1.80 | +0.90% | 2.49 | 11.13% |
| 2026-03-10 | 1.81 | 1.81 | 1.77 | 1.78 | +1.08% | 2.98 | 13.44% |
| 2026-03-09 | 1.74 | 1.78 | 1.71 | 1.77 | -3.44% | 4.78 | 22.27% |
| 2026-03-06 | 1.82 | 1.83 | 1.80 | 1.83 | -0.27% | 2.05 | 9.12% |
| 2026-03-05 | 1.85 | 1.86 | 1.81 | 1.83 | +3.32% | 2.47 | 10.87% |
| 2026-03-04 | 1.78 | 1.81 | 1.75 | 1.77 | -3.22% | 3.14 | 14.32% |
| 2026-03-03 | 1.90 | 1.90 | 1.83 | 1.83 | -4.13% | 2.98 | 12.96% |
| 2026-03-02 | 1.92 | 1.95 | 1.91 | 1.91 | -1.39% | 2.44 | 10.28% |
| 2026-02-27 | 1.93 | 1.96 | 1.92 | 1.94 | +0.10% | 2.14 | 8.96% |
| 2026-02-26 | 1.96 | 1.96 | 1.93 | 1.94 | -0.46% | 1.63 | 6.79% |
| 2026-02-25 | 1.94 | 1.97 | 1.93 | 1.95 | +1.14% | 3.01 | 12.51% |
| 2026-02-24 | 1.94 | 1.94 | 1.92 | 1.93 | -0.41% | 1.74 | 7.34% |