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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.37 | 1.37 | 1.35 | 1.35 | -1.17% | 0.29 | 5.59% |
| 2026-02-12 | 1.37 | 1.37 | 1.36 | 1.37 | 0.00% | 0.37 | 6.98% |
| 2026-02-11 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | 0.23 | 4.37% |
| 2026-02-10 | 1.37 | 1.37 | 1.37 | 1.37 | +0.07% | 0.17 | 3.12% |
| 2026-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | +1.63% | 0.27 | 4.97% |
| 2026-02-06 | 1.35 | 1.36 | 1.34 | 1.35 | -0.59% | 0.18 | 3.49% |
| 2026-02-05 | 1.36 | 1.36 | 1.35 | 1.36 | -0.51% | 0.18 | 3.53% |
| 2026-02-04 | 1.35 | 1.37 | 1.35 | 1.36 | +0.74% | 0.16 | 3.08% |
| 2026-02-03 | 1.34 | 1.35 | 1.33 | 1.35 | +1.27% | 0.25 | 4.82% |
| 2026-02-02 | 1.36 | 1.37 | 1.33 | 1.34 | -1.98% | 0.34 | 6.64% |
| 2026-01-30 | 1.38 | 1.38 | 1.35 | 1.36 | -1.37% | 0.28 | 5.36% |
| 2026-01-29 | 1.37 | 1.39 | 1.36 | 1.38 | +0.95% | 0.21 | 3.99% |
| 2026-01-28 | 1.37 | 1.38 | 1.37 | 1.37 | -0.07% | 0.21 | 3.97% |
| 2026-01-27 | 1.37 | 1.37 | 1.36 | 1.37 | -0.15% | 0.16 | 2.97% |
| 2026-01-26 | 1.36 | 1.38 | 1.36 | 1.37 | +0.66% | 0.13 | 2.43% |
| 2026-01-23 | 1.37 | 1.38 | 1.36 | 1.36 | -0.44% | 0.27 | 5.20% |
| 2026-01-22 | 1.37 | 1.38 | 1.36 | 1.37 | -0.22% | 0.27 | 5.33% |
| 2026-01-21 | 1.37 | 1.38 | 1.37 | 1.37 | +0.29% | 0.24 | 4.68% |
| 2026-01-20 | 1.37 | 1.38 | 1.36 | 1.37 | -0.29% | 0.29 | 5.63% |
| 2026-01-19 | 1.37 | 1.38 | 1.37 | 1.37 | +0.15% | 0.24 | 4.58% |