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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.14 | 1.12 | 1.12 | -0.97% | 0.13 | 3.36% |
| 2026-02-12 | 1.14 | 1.14 | 1.13 | 1.13 | -0.70% | 0.06 | 1.75% |
| 2026-02-11 | 1.14 | 1.15 | 1.14 | 1.14 | -0.17% | 0.06 | 1.62% |
| 2026-02-10 | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.07 | 1.96% |
| 2026-02-09 | 1.14 | 1.15 | 1.14 | 1.14 | +0.97% | 0.04 | 1.09% |
| 2026-02-06 | 1.14 | 1.14 | 1.13 | 1.13 | -0.70% | 0.02 | 0.54% |
| 2026-02-05 | 1.14 | 1.15 | 1.13 | 1.14 | +0.26% | 0.07 | 1.83% |
| 2026-02-04 | 1.12 | 1.14 | 1.12 | 1.14 | +1.34% | 0.10 | 2.83% |
| 2026-02-03 | 1.13 | 1.13 | 1.11 | 1.12 | -0.18% | 0.04 | 1.18% |
| 2026-02-02 | 1.14 | 1.15 | 1.12 | 1.12 | -1.32% | 0.06 | 1.75% |
| 2026-01-30 | 1.16 | 1.16 | 1.14 | 1.14 | -1.47% | 0.06 | 1.75% |
| 2026-01-29 | 1.14 | 1.16 | 1.13 | 1.16 | +1.14% | 0.08 | 2.06% |
| 2026-01-28 | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.06 | 1.51% |
| 2026-01-27 | 1.16 | 1.16 | 1.14 | 1.15 | -0.78% | 0.03 | 0.81% |
| 2026-01-26 | 1.15 | 1.17 | 1.14 | 1.15 | +0.61% | 0.07 | 1.86% |
| 2026-01-23 | 1.15 | 1.15 | 1.14 | 1.15 | -0.09% | 0.08 | 2.29% |
| 2026-01-22 | 1.14 | 1.16 | 1.14 | 1.15 | +0.26% | 0.04 | 1.15% |
| 2026-01-21 | 1.16 | 1.16 | 1.14 | 1.15 | -0.87% | 0.05 | 1.36% |
| 2026-01-20 | 1.15 | 1.16 | 1.15 | 1.16 | +0.43% | 0.06 | 1.61% |
| 2026-01-19 | 1.15 | 1.16 | 1.15 | 1.15 | -0.35% | 0.10 | 2.76% |