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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.25 | 1.23 | 1.24 | -0.16% | 0.09 | 8.02% |
| 2026-02-12 | 1.23 | 1.25 | 1.23 | 1.25 | +1.14% | 0.11 | 9.25% |
| 2026-02-11 | 1.26 | 1.26 | 1.23 | 1.23 | -1.44% | 0.03 | 2.80% |
| 2026-02-10 | 1.25 | 1.26 | 1.25 | 1.25 | +0.73% | 0.07 | 6.31% |
| 2026-02-09 | 1.22 | 1.24 | 1.22 | 1.24 | +2.90% | 0.07 | 5.95% |
| 2026-02-06 | 1.21 | 1.23 | 1.19 | 1.21 | -0.41% | 0.10 | 8.81% |
| 2026-02-05 | 1.21 | 1.21 | 1.20 | 1.21 | -0.90% | 0.19 | 15.73% |
| 2026-02-04 | 1.25 | 1.25 | 1.21 | 1.22 | -2.01% | 0.07 | 6.07% |
| 2026-02-03 | 1.25 | 1.25 | 1.22 | 1.25 | +0.81% | 0.16 | 13.32% |
| 2026-02-02 | 1.28 | 1.28 | 1.23 | 1.24 | -3.06% | 0.07 | 6.27% |
| 2026-01-30 | 1.27 | 1.28 | 1.24 | 1.27 | +0.39% | 0.14 | 11.03% |
| 2026-01-29 | 1.31 | 1.31 | 1.26 | 1.27 | -2.98% | 0.12 | 9.52% |
| 2026-01-28 | 1.31 | 1.33 | 1.30 | 1.31 | +0.46% | 0.07 | 5.28% |
| 2026-01-27 | 1.30 | 1.31 | 1.27 | 1.30 | -0.15% | 0.15 | 10.58% |
| 2026-01-26 | 1.30 | 1.32 | 1.28 | 1.30 | -0.76% | 0.02 | 1.60% |
| 2026-01-23 | 1.31 | 1.32 | 1.30 | 1.31 | -0.90% | 0.06 | 4.25% |
| 2026-01-22 | 1.33 | 1.35 | 1.31 | 1.33 | +0.08% | 0.17 | 12.79% |
| 2026-01-21 | 1.29 | 1.33 | 1.28 | 1.33 | +3.67% | 0.08 | 6.03% |
| 2026-01-20 | 1.30 | 1.31 | 1.27 | 1.28 | -1.77% | 0.07 | 5.29% |
| 2026-01-19 | 1.31 | 1.32 | 1.29 | 1.30 | -0.99% | 0.06 | 4.39% |