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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.39 | 1.37 | 1.39 | +0.07% | 0.59 | 7.71% |
| 2026-04-20 | 1.37 | 1.38 | 1.37 | 1.38 | +0.87% | 0.48 | 6.23% |
| 2026-04-17 | 1.37 | 1.38 | 1.37 | 1.37 | -0.36% | 0.63 | 8.15% |
| 2026-04-16 | 1.36 | 1.38 | 1.36 | 1.38 | +1.03% | 0.98 | 14.04% |
| 2026-04-15 | 1.37 | 1.38 | 1.36 | 1.36 | -0.22% | 0.52 | 9.93% |
| 2026-04-14 | 1.35 | 1.37 | 1.35 | 1.37 | +1.34% | 0.44 | 8.37% |
| 2026-04-13 | 1.34 | 1.35 | 1.34 | 1.35 | +0.22% | 0.41 | 7.75% |
| 2026-04-10 | 1.33 | 1.35 | 1.33 | 1.34 | +1.36% | 0.42 | 8.04% |
| 2026-04-09 | 1.33 | 1.33 | 1.32 | 1.33 | -0.67% | 0.45 | 8.42% |
| 2026-04-08 | 1.30 | 1.34 | 1.30 | 1.34 | +3.49% | 0.47 | 9.02% |
| 2026-04-07 | 1.29 | 1.30 | 1.28 | 1.29 | -0.08% | 0.28 | 5.42% |
| 2026-04-03 | 1.30 | 1.30 | 1.29 | 1.29 | -0.62% | 0.34 | 6.71% |
| 2026-04-02 | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.40 | 7.75% |
| 2026-04-01 | 1.31 | 1.32 | 1.30 | 1.31 | +1.39% | 0.46 | 8.71% |
| 2026-03-31 | 1.31 | 1.31 | 1.29 | 1.30 | -0.77% | 0.48 | 9.25% |
| 2026-03-30 | 1.31 | 1.31 | 1.29 | 1.31 | -0.15% | 0.50 | 9.52% |
| 2026-03-27 | 1.29 | 1.31 | 1.29 | 1.31 | +0.54% | 0.37 | 7.03% |
| 2026-03-26 | 1.32 | 1.32 | 1.30 | 1.30 | -1.21% | 0.36 | 6.83% |
| 2026-03-25 | 1.30 | 1.32 | 1.30 | 1.32 | +1.46% | 0.43 | 8.12% |
| 2026-03-24 | 1.29 | 1.30 | 1.28 | 1.30 | +1.17% | 0.52 | 9.96% |