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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.18 | 1.12 | 1.12 | -5.07% | 0.06 | 6.35% |
| 2026-03-20 | 1.21 | 1.21 | 1.18 | 1.18 | -1.17% | 0.13 | 12.31% |
| 2026-03-19 | 1.23 | 1.23 | 1.19 | 1.20 | -2.21% | 0.11 | 10.64% |
| 2026-03-18 | 1.21 | 1.23 | 1.20 | 1.22 | +1.83% | 0.10 | 9.97% |
| 2026-03-17 | 1.23 | 1.24 | 1.20 | 1.20 | -2.36% | 0.11 | 9.92% |
| 2026-03-16 | 1.22 | 1.23 | 1.20 | 1.23 | +0.98% | 0.12 | 11.72% |
| 2026-03-13 | 1.23 | 1.23 | 1.21 | 1.22 | -0.65% | 0.11 | 10.79% |
| 2026-03-12 | 1.23 | 1.25 | 1.21 | 1.23 | -0.81% | 0.12 | 10.76% |
| 2026-03-11 | 1.25 | 1.25 | 1.23 | 1.24 | -0.48% | 0.12 | 10.88% |
| 2026-03-10 | 1.21 | 1.24 | 1.21 | 1.24 | +2.90% | 0.05 | 4.98% |
| 2026-03-09 | 1.22 | 1.22 | 1.17 | 1.21 | -1.55% | 0.14 | 13.31% |
| 2026-03-06 | 1.22 | 1.24 | 1.22 | 1.23 | -0.08% | 0.05 | 5.04% |
| 2026-03-05 | 1.23 | 1.25 | 1.22 | 1.23 | +1.66% | 0.06 | 6.00% |
| 2026-03-04 | 1.20 | 1.23 | 1.20 | 1.21 | -0.25% | 0.04 | 4.12% |
| 2026-03-03 | 1.26 | 1.28 | 1.21 | 1.21 | -4.80% | 0.12 | 10.69% |
| 2026-03-02 | 1.25 | 1.28 | 1.25 | 1.27 | -0.93% | 0.07 | 6.26% |
| 2026-02-27 | 1.28 | 1.28 | 1.26 | 1.28 | -0.77% | 0.06 | 5.54% |
| 2026-02-26 | 1.27 | 1.30 | 1.26 | 1.29 | +1.81% | 0.11 | 9.35% |
| 2026-02-25 | 1.26 | 1.27 | 1.25 | 1.27 | +1.03% | 0.11 | 8.96% |
| 2026-02-24 | 1.25 | 1.27 | 1.24 | 1.26 | +1.21% | 0.08 | 6.71% |