华安沪深300ETF sh.515390
1.41
+1.08%
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 | 1.40 | 1.41 | 1.39 | 1.41 | +1.08% | 1.49 | 15.03% |
| 2026-05-21 | 1.42 | 1.44 | 1.39 | 1.39 | -1.34% | 1.37 | 13.92% |
| 2026-05-20 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 2.13 | 20.55% |
| 2026-05-19 | 1.41 | 1.41 | 1.39 | 1.41 | +0.36% | 0.77 | 7.34% |
| 2026-05-18 | 1.41 | 1.42 | 1.40 | 1.41 | -0.64% | 1.91 | 19.19% |
| 2026-05-15 | 1.43 | 1.44 | 1.41 | 1.42 | -0.91% | 1.69 | 16.42% |
| 2026-05-14 | 1.46 | 1.46 | 1.43 | 1.43 | -1.65% | 1.34 | 12.57% |
| 2026-05-13 | 1.44 | 1.46 | 1.43 | 1.45 | +1.11% | 1.07 | 10.00% |
| 2026-05-12 | 1.44 | 1.45 | 1.43 | 1.44 | -0.21% | 0.92 | 8.65% |
| 2026-05-11 | 1.42 | 1.44 | 1.42 | 1.44 | +1.69% | 1.07 | 9.94% |
| 2026-05-08 | 1.42 | 1.42 | 1.41 | 1.42 | -0.56% | 0.72 | 6.77% |
| 2026-05-07 | 1.42 | 1.43 | 1.41 | 1.43 | +0.56% | 1.08 | 10.04% |
| 2026-05-06 | 1.40 | 1.42 | 1.40 | 1.42 | +1.29% | 1.44 | 13.49% |
| 2026-04-30 | 1.40 | 1.40 | 1.39 | 1.40 | +0.07% | 0.87 | 8.36% |
| 2026-04-29 | 1.38 | 1.40 | 1.38 | 1.40 | +1.08% | 0.70 | 6.84% |
| 2026-04-28 | 1.39 | 1.39 | 1.38 | 1.38 | -0.36% | 0.63 | 6.55% |
| 2026-04-27 | 1.39 | 1.40 | 1.39 | 1.39 | +0.07% | 1.14 | 12.22% |
| 2026-04-24 | 1.39 | 1.39 | 1.38 | 1.39 | -0.36% | 1.64 | 20.22% |
| 2026-04-23 | 1.40 | 1.40 | 1.38 | 1.39 | -0.14% | 1.04 | 13.19% |
| 2026-04-22 | 1.39 | 1.40 | 1.38 | 1.39 | +0.65% | 0.73 | 9.45% |