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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.02 | 1.03 | 1.02 | 1.02 | -0.78% | 0.07 | 1.81% |
| 2026-04-20 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.09 | 2.33% |
| 2026-04-17 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.07 | 1.86% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.03 | +0.78% | 0.09 | 2.35% |
| 2026-04-15 | 1.03 | 1.04 | 1.02 | 1.02 | -0.78% | 0.06 | 1.75% |
| 2026-04-14 | 1.03 | 1.04 | 1.02 | 1.03 | +0.29% | 0.05 | 1.23% |
| 2026-04-13 | 1.01 | 1.03 | 1.01 | 1.03 | +0.68% | 0.05 | 1.40% |
| 2026-04-10 | 0.99 | 1.04 | 0.99 | 1.02 | +3.55% | 0.09 | 2.56% |
| 2026-04-09 | 1.00 | 1.00 | 0.98 | 0.99 | -2.18% | 0.04 | 1.08% |
| 2026-04-08 | 0.99 | 1.01 | 0.99 | 1.01 | +3.91% | 0.09 | 2.46% |
| 2026-04-07 | 0.97 | 0.98 | 0.97 | 0.97 | -0.21% | 0.05 | 1.40% |
| 2026-04-03 | 0.98 | 0.99 | 0.97 | 0.97 | -0.92% | 0.06 | 1.71% |
| 2026-04-02 | 0.99 | 1.00 | 0.98 | 0.98 | -1.60% | 0.09 | 2.65% |
| 2026-04-01 | 1.00 | 1.00 | 0.99 | 1.00 | +1.32% | 0.07 | 2.00% |
| 2026-03-31 | 1.00 | 1.00 | 0.98 | 0.98 | -0.71% | 0.07 | 1.96% |
| 2026-03-30 | 0.99 | 0.99 | 0.98 | 0.99 | -0.50% | 0.07 | 2.06% |
| 2026-03-27 | 0.98 | 1.01 | 0.98 | 1.00 | +0.61% | 0.02 | 0.66% |
| 2026-03-26 | 1.03 | 1.03 | 0.99 | 0.99 | -2.27% | 0.04 | 1.12% |
| 2026-03-25 | 1.01 | 1.02 | 1.00 | 1.01 | +1.20% | 0.05 | 1.41% |
| 2026-03-24 | 1.00 | 1.01 | 0.99 | 1.00 | +0.80% | 0.05 | 1.31% |