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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.90 | 1.94 | 1.89 | 1.93 | +1.10% | 3.59 | 15.21% |
| 2026-02-12 | 1.94 | 1.94 | 1.91 | 1.91 | -1.29% | 3.89 | 16.42% |
| 2026-02-11 | 1.91 | 1.95 | 1.91 | 1.94 | +2.65% | 7.45 | 31.41% |
| 2026-02-10 | 1.85 | 1.91 | 1.85 | 1.89 | +4.02% | 5.38 | 23.23% |
| 2026-02-09 | 1.83 | 1.85 | 1.81 | 1.81 | +3.36% | 3.00 | 13.34% |
| 2026-02-06 | 1.73 | 1.77 | 1.73 | 1.75 | +0.17% | 1.36 | 6.32% |
| 2026-02-05 | 1.77 | 1.77 | 1.74 | 1.75 | -1.24% | 1.14 | 5.27% |
| 2026-02-04 | 1.76 | 1.77 | 1.75 | 1.77 | -0.28% | 0.97 | 4.49% |
| 2026-02-03 | 1.75 | 1.78 | 1.75 | 1.78 | +3.85% | 2.52 | 11.62% |
| 2026-02-02 | 1.77 | 1.77 | 1.71 | 1.71 | -2.28% | 1.70 | 7.99% |
| 2026-01-30 | 1.76 | 1.78 | 1.74 | 1.75 | -0.51% | 1.40 | 6.50% |
| 2026-01-29 | 1.77 | 1.77 | 1.75 | 1.76 | -0.84% | 1.26 | 5.80% |
| 2026-01-28 | 1.75 | 1.78 | 1.75 | 1.78 | +1.31% | 1.53 | 7.08% |
| 2026-01-27 | 1.74 | 1.75 | 1.74 | 1.75 | +1.04% | 1.10 | 5.13% |
| 2026-01-26 | 1.75 | 1.75 | 1.73 | 1.74 | -0.80% | 1.28 | 6.02% |
| 2026-01-23 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 0.88 | 4.08% |
| 2026-01-22 | 1.74 | 1.76 | 1.74 | 1.76 | +1.85% | 0.99 | 4.59% |
| 2026-01-21 | 1.72 | 1.73 | 1.71 | 1.73 | +0.23% | 0.80 | 3.79% |
| 2026-01-20 | 1.74 | 1.75 | 1.72 | 1.72 | -1.54% | 1.07 | 5.05% |
| 2026-01-19 | 1.76 | 1.76 | 1.74 | 1.75 | -1.52% | 1.24 | 5.78% |