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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.73 | 0.75 | 0.72 | 0.72 | -1.90% | 0.24 | 10.46% |
| 2026-03-20 | 0.71 | 0.76 | 0.71 | 0.74 | +3.23% | 0.21 | 9.15% |
| 2026-03-19 | 0.73 | 0.73 | 0.71 | 0.71 | -1.66% | 0.12 | 5.48% |
| 2026-03-18 | 0.72 | 0.73 | 0.71 | 0.72 | 0.00% | 0.10 | 4.61% |
| 2026-03-17 | 0.74 | 0.75 | 0.72 | 0.72 | -2.68% | 0.16 | 7.12% |
| 2026-03-16 | 0.76 | 0.76 | 0.74 | 0.74 | -1.06% | 0.20 | 8.97% |
| 2026-03-13 | 0.75 | 0.76 | 0.75 | 0.75 | +0.40% | 0.24 | 10.56% |
| 2026-03-12 | 0.75 | 0.75 | 0.73 | 0.75 | +0.67% | 0.22 | 10.08% |
| 2026-03-11 | 0.71 | 0.75 | 0.71 | 0.74 | +4.63% | 0.33 | 14.35% |
| 2026-03-10 | 0.70 | 0.71 | 0.70 | 0.71 | +1.86% | 0.14 | 6.50% |
| 2026-03-09 | 0.69 | 0.70 | 0.67 | 0.70 | +1.45% | 0.11 | 4.97% |
| 2026-03-06 | 0.69 | 0.69 | 0.68 | 0.69 | +0.15% | 0.05 | 2.26% |
| 2026-03-05 | 0.69 | 0.69 | 0.68 | 0.69 | +0.88% | 0.08 | 3.63% |
| 2026-03-04 | 0.68 | 0.69 | 0.68 | 0.68 | -0.73% | 0.07 | 3.24% |
| 2026-03-03 | 0.70 | 0.71 | 0.68 | 0.69 | -1.72% | 0.10 | 4.49% |
| 2026-03-02 | 0.70 | 0.70 | 0.69 | 0.70 | -0.14% | 0.10 | 4.50% |
| 2026-02-27 | 0.70 | 0.70 | 0.69 | 0.70 | +0.43% | 0.08 | 3.56% |
| 2026-02-26 | 0.71 | 0.71 | 0.69 | 0.70 | -1.41% | 0.08 | 3.39% |
| 2026-02-25 | 0.70 | 0.71 | 0.70 | 0.71 | +1.43% | 0.08 | 3.37% |
| 2026-02-24 | 0.70 | 0.70 | 0.70 | 0.70 | +0.58% | 0.05 | 2.21% |