华安中证内地新能源主题ETF sh.516270
0.76
+1.46%
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 | 0.74 | 0.75 | 0.73 | 0.75 | +1.63% | 0.12 | 4.15% |
| 2026-04-20 | 0.73 | 0.74 | 0.73 | 0.73 | +0.14% | 0.11 | 3.88% |
| 2026-04-17 | 0.73 | 0.74 | 0.73 | 0.73 | +0.27% | 0.09 | 3.39% |
| 2026-04-16 | 0.72 | 0.74 | 0.72 | 0.73 | +1.95% | 0.30 | 9.98% |
| 2026-04-15 | 0.73 | 0.73 | 0.71 | 0.72 | -1.51% | 0.13 | 4.44% |
| 2026-04-14 | 0.71 | 0.73 | 0.71 | 0.73 | +2.10% | 0.16 | 5.41% |
| 2026-04-13 | 0.70 | 0.72 | 0.70 | 0.71 | +1.71% | 0.17 | 5.54% |
| 2026-04-10 | 0.68 | 0.71 | 0.68 | 0.70 | +4.00% | 0.16 | 5.51% |
| 2026-04-09 | 0.68 | 0.68 | 0.67 | 0.68 | -0.74% | 0.07 | 2.50% |
| 2026-04-08 | 0.67 | 0.68 | 0.67 | 0.68 | +3.50% | 0.11 | 3.83% |
| 2026-04-07 | 0.66 | 0.67 | 0.65 | 0.66 | 0.00% | 0.09 | 3.21% |
| 2026-04-03 | 0.68 | 0.68 | 0.66 | 0.66 | -2.81% | 0.09 | 3.12% |
| 2026-04-02 | 0.69 | 0.69 | 0.67 | 0.68 | -2.17% | 0.10 | 3.59% |
| 2026-04-01 | 0.71 | 0.71 | 0.68 | 0.69 | -0.86% | 0.12 | 4.17% |
| 2026-03-31 | 0.72 | 0.72 | 0.70 | 0.70 | -3.46% | 0.13 | 4.47% |
| 2026-03-30 | 0.73 | 0.73 | 0.71 | 0.72 | -1.77% | 0.13 | 4.23% |
| 2026-03-27 | 0.73 | 0.74 | 0.72 | 0.73 | +0.82% | 0.17 | 5.62% |
| 2026-03-26 | 0.73 | 0.75 | 0.72 | 0.73 | 0.00% | 0.86 | 36.13% |
| 2026-03-25 | 0.72 | 0.73 | 0.71 | 0.73 | +1.11% | 0.13 | 5.36% |
| 2026-03-24 | 0.73 | 0.73 | 0.69 | 0.72 | -0.14% | 0.14 | 5.88% |