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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.30 | 1.32 | -0.53% | 0.13 | 12.09% |
| 2026-04-20 | 1.30 | 1.33 | 1.30 | 1.33 | +2.62% | 0.10 | 9.93% |
| 2026-04-17 | 1.28 | 1.31 | 1.28 | 1.30 | +1.33% | 0.07 | 6.60% |
| 2026-04-16 | 1.27 | 1.28 | 1.26 | 1.28 | +1.10% | 0.08 | 7.55% |
| 2026-04-15 | 1.28 | 1.29 | 1.26 | 1.27 | -1.09% | 0.07 | 7.13% |
| 2026-04-14 | 1.27 | 1.29 | 1.25 | 1.28 | +2.07% | 0.08 | 7.97% |
| 2026-04-13 | 1.24 | 1.27 | 1.24 | 1.25 | +1.05% | 0.10 | 9.93% |
| 2026-04-10 | 1.22 | 1.25 | 1.21 | 1.24 | +2.64% | 0.11 | 10.69% |
| 2026-04-09 | 1.19 | 1.22 | 1.19 | 1.21 | +0.67% | 0.06 | 6.35% |
| 2026-04-08 | 1.15 | 1.20 | 1.15 | 1.20 | +6.00% | 0.07 | 7.33% |
| 2026-04-07 | 1.13 | 1.14 | 1.13 | 1.13 | +1.34% | 0.10 | 10.15% |
| 2026-04-03 | 1.12 | 1.13 | 1.12 | 1.12 | +0.09% | 0.08 | 8.26% |
| 2026-04-02 | 1.15 | 1.15 | 1.11 | 1.12 | -2.61% | 0.09 | 9.52% |
| 2026-04-01 | 1.13 | 1.15 | 1.13 | 1.15 | +2.96% | 0.07 | 7.37% |
| 2026-03-31 | 1.13 | 1.15 | 1.11 | 1.11 | -2.11% | 0.09 | 9.63% |
| 2026-03-30 | 1.14 | 1.14 | 1.12 | 1.14 | -0.87% | 0.08 | 8.37% |
| 2026-03-27 | 1.14 | 1.16 | 1.12 | 1.15 | +0.35% | 0.09 | 9.68% |
| 2026-03-26 | 1.18 | 1.18 | 1.14 | 1.15 | -2.30% | 0.07 | 6.92% |
| 2026-03-25 | 1.16 | 1.18 | 1.16 | 1.17 | +2.45% | 0.08 | 8.35% |
| 2026-03-24 | 1.13 | 1.15 | 1.11 | 1.14 | +1.87% | 0.09 | 9.40% |