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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.31 | 1.31 | 1.28 | 1.28 | -3.53% | 0.65 | 13.02% |
| 2026-03-20 | 1.33 | 1.34 | 1.33 | 1.33 | -0.30% | 0.37 | 7.29% |
| 2026-03-19 | 1.34 | 1.35 | 1.33 | 1.33 | -1.33% | 0.34 | 6.66% |
| 2026-03-18 | 1.35 | 1.35 | 1.34 | 1.35 | 0.00% | 0.32 | 6.27% |
| 2026-03-17 | 1.36 | 1.37 | 1.35 | 1.35 | -0.37% | 0.30 | 5.94% |
| 2026-03-16 | 1.36 | 1.36 | 1.34 | 1.36 | 0.00% | 0.27 | 5.31% |
| 2026-03-13 | 1.36 | 1.37 | 1.35 | 1.36 | -0.22% | 0.27 | 5.32% |
| 2026-03-12 | 1.36 | 1.37 | 1.35 | 1.36 | -0.37% | 0.12 | 2.43% |
| 2026-03-11 | 1.36 | 1.37 | 1.35 | 1.36 | +0.59% | 0.20 | 4.00% |
| 2026-03-10 | 1.34 | 1.36 | 1.34 | 1.36 | +1.12% | 0.19 | 3.82% |
| 2026-03-09 | 1.34 | 1.35 | 1.32 | 1.34 | -0.89% | 0.25 | 5.03% |
| 2026-03-06 | 1.35 | 1.36 | 1.34 | 1.35 | +0.37% | 0.16 | 3.22% |
| 2026-03-05 | 1.35 | 1.36 | 1.34 | 1.35 | +0.97% | 0.17 | 3.41% |
| 2026-03-04 | 1.35 | 1.35 | 1.33 | 1.34 | -1.76% | 0.24 | 4.89% |
| 2026-03-03 | 1.37 | 1.38 | 1.35 | 1.36 | -0.95% | 0.31 | 6.12% |
| 2026-03-02 | 1.36 | 1.38 | 1.35 | 1.37 | +0.15% | 0.19 | 3.84% |
| 2026-02-27 | 1.37 | 1.37 | 1.36 | 1.37 | -0.15% | 0.18 | 3.67% |
| 2026-02-26 | 1.38 | 1.38 | 1.37 | 1.37 | -0.15% | 0.23 | 4.50% |
| 2026-02-25 | 1.37 | 1.39 | 1.37 | 1.38 | +0.59% | 0.21 | 4.15% |
| 2026-02-24 | 1.36 | 1.37 | 1.36 | 1.37 | +0.96% | 0.17 | 3.41% |