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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 0.99 | 0.99 | -3.96% | 0.10 | 2.84% |
| 2026-03-20 | 1.06 | 1.06 | 1.03 | 1.03 | -1.62% | 0.06 | 1.66% |
| 2026-03-19 | 1.07 | 1.07 | 1.05 | 1.05 | -1.41% | 0.09 | 2.49% |
| 2026-03-18 | 1.06 | 1.07 | 1.06 | 1.07 | -0.09% | 0.07 | 1.93% |
| 2026-03-17 | 1.06 | 1.09 | 1.06 | 1.07 | +1.04% | 0.13 | 3.40% |
| 2026-03-16 | 1.07 | 1.07 | 1.05 | 1.06 | -0.66% | 0.07 | 1.85% |
| 2026-03-13 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93% | 0.08 | 2.20% |
| 2026-03-12 | 1.07 | 1.08 | 1.07 | 1.07 | -0.09% | 0.03 | 0.91% |
| 2026-03-11 | 1.07 | 1.08 | 1.07 | 1.07 | +0.28% | 0.04 | 1.18% |
| 2026-03-10 | 1.06 | 1.08 | 1.06 | 1.07 | +0.75% | 0.03 | 0.70% |
| 2026-03-09 | 1.07 | 1.07 | 1.06 | 1.06 | -1.66% | 0.02 | 0.59% |
| 2026-03-06 | 1.07 | 1.08 | 1.07 | 1.08 | +1.12% | 0.07 | 1.85% |
| 2026-03-05 | 1.08 | 1.08 | 1.07 | 1.07 | 0.00% | 0.04 | 1.20% |
| 2026-03-04 | 1.09 | 1.09 | 1.06 | 1.07 | -2.19% | 0.05 | 1.38% |
| 2026-03-03 | 1.10 | 1.11 | 1.09 | 1.09 | -0.73% | 0.12 | 3.29% |
| 2026-03-02 | 1.11 | 1.11 | 1.09 | 1.10 | -1.34% | 0.07 | 1.95% |
| 2026-02-27 | 1.11 | 1.12 | 1.11 | 1.12 | +0.18% | 0.04 | 0.94% |
| 2026-02-26 | 1.13 | 1.13 | 1.11 | 1.11 | -0.98% | 0.08 | 2.12% |
| 2026-02-25 | 1.12 | 1.14 | 1.12 | 1.13 | +0.45% | 0.07 | 1.77% |
| 2026-02-24 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | 0.02 | 0.66% |