华安中证全指证券公司ETF sh.516200
0.99
-1.49%
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 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.08 | 2.28% |
| 2026-05-21 | 1.02 | 1.04 | 1.01 | 1.01 | +0.10% | 0.11 | 3.03% |
| 2026-05-20 | 1.00 | 1.01 | 1.00 | 1.01 | -0.49% | 0.08 | 2.26% |
| 2026-05-19 | 1.00 | 1.01 | 0.99 | 1.01 | +1.10% | 0.06 | 1.85% |
| 2026-05-18 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.07 | 1.95% |
| 2026-05-15 | 1.02 | 1.02 | 1.00 | 1.00 | -2.15% | 0.06 | 1.64% |
| 2026-05-14 | 1.05 | 1.05 | 1.02 | 1.02 | -2.20% | 0.07 | 1.83% |
| 2026-05-13 | 1.05 | 1.05 | 1.04 | 1.05 | -0.57% | 0.04 | 1.15% |
| 2026-05-12 | 1.05 | 1.06 | 1.04 | 1.05 | +0.38% | 0.07 | 2.04% |
| 2026-05-11 | 1.03 | 1.05 | 1.03 | 1.05 | +1.55% | 0.07 | 2.02% |
| 2026-05-08 | 1.03 | 1.04 | 1.03 | 1.03 | -0.77% | 0.05 | 1.36% |
| 2026-05-07 | 1.05 | 1.05 | 1.03 | 1.04 | -0.48% | 0.07 | 1.87% |
| 2026-05-06 | 1.03 | 1.05 | 1.03 | 1.05 | +1.55% | 0.11 | 2.94% |
| 2026-04-30 | 1.03 | 1.05 | 1.03 | 1.03 | +0.10% | 0.12 | 3.41% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.09 | 2.43% |
| 2026-04-28 | 1.02 | 1.03 | 1.02 | 1.02 | +1.09% | 0.08 | 2.34% |
| 2026-04-27 | 1.01 | 1.02 | 1.01 | 1.01 | +0.20% | 0.07 | 1.88% |
| 2026-04-24 | 1.02 | 1.02 | 1.00 | 1.01 | -0.88% | 0.06 | 1.68% |
| 2026-04-23 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.07 | 2.05% |
| 2026-04-22 | 1.02 | 1.04 | 1.02 | 1.03 | +0.78% | 0.07 | 1.95% |