华安中证电子50ETF sh.515320
1.69
+4.59%
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 | 1.62 | 1.69 | 1.62 | 1.69 | +4.59% | 0.24 | 18.94% |
| 2026-05-21 | 1.67 | 1.71 | 1.61 | 1.61 | -2.42% | 0.22 | 16.79% |
| 2026-05-20 | 1.61 | 1.65 | 1.60 | 1.65 | +2.10% | 0.17 | 13.48% |
| 2026-05-19 | 1.56 | 1.62 | 1.53 | 1.62 | +2.53% | 0.22 | 17.36% |
| 2026-05-18 | 1.55 | 1.60 | 1.55 | 1.58 | +1.94% | 0.19 | 14.65% |
| 2026-05-15 | 1.57 | 1.61 | 1.52 | 1.55 | -1.27% | 0.19 | 15.33% |
| 2026-05-14 | 1.62 | 1.66 | 1.57 | 1.57 | -3.15% | 0.12 | 9.72% |
| 2026-05-13 | 1.55 | 1.62 | 1.54 | 1.62 | +3.38% | 0.19 | 15.21% |
| 2026-05-12 | 1.57 | 1.60 | 1.55 | 1.57 | -0.19% | 0.24 | 18.70% |
| 2026-05-11 | 1.50 | 1.58 | 1.50 | 1.57 | +4.81% | 0.12 | 9.38% |
| 2026-05-08 | 1.50 | 1.50 | 1.48 | 1.50 | -1.06% | 0.18 | 15.06% |
| 2026-05-07 | 1.49 | 1.52 | 1.48 | 1.51 | +1.75% | 0.13 | 10.71% |
| 2026-05-06 | 1.45 | 1.52 | 1.45 | 1.49 | +4.42% | 0.17 | 14.22% |
| 2026-04-30 | 1.40 | 1.43 | 1.40 | 1.43 | +2.44% | 0.15 | 12.63% |
| 2026-04-29 | 1.38 | 1.39 | 1.35 | 1.39 | -0.14% | 0.10 | 9.05% |
| 2026-04-28 | 1.41 | 1.42 | 1.38 | 1.39 | -1.28% | 0.11 | 9.65% |
| 2026-04-27 | 1.37 | 1.42 | 1.36 | 1.41 | +4.06% | 0.12 | 10.86% |
| 2026-04-24 | 1.37 | 1.38 | 1.34 | 1.36 | +0.15% | 0.17 | 14.88% |
| 2026-04-23 | 1.37 | 1.39 | 1.34 | 1.35 | -0.95% | 0.13 | 11.65% |
| 2026-04-22 | 1.32 | 1.37 | 1.31 | 1.37 | +3.17% | 0.10 | 8.80% |