华安中证新能源汽车ETF sh.516660
1.25
+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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.24 | 1.26 | 1.23 | 1.25 | +1.46% | 0.02 | 1.09% |
| 2026-05-21 | 1.25 | 1.28 | 1.23 | 1.24 | -1.51% | 0.04 | 1.72% |
| 2026-05-20 | 1.23 | 1.26 | 1.22 | 1.25 | +1.54% | 0.03 | 1.35% |
| 2026-05-19 | 1.24 | 1.24 | 1.21 | 1.24 | -0.32% | 0.01 | 0.65% |
| 2026-05-18 | 1.24 | 1.25 | 1.23 | 1.24 | -0.24% | 0.02 | 0.96% |
| 2026-05-15 | 1.24 | 1.26 | 1.24 | 1.24 | -0.16% | 0.02 | 1.07% |
| 2026-05-14 | 1.29 | 1.29 | 1.24 | 1.25 | -3.04% | 0.05 | 2.61% |
| 2026-05-13 | 1.27 | 1.29 | 1.27 | 1.28 | +0.08% | 0.02 | 1.17% |
| 2026-05-12 | 1.31 | 1.31 | 1.27 | 1.28 | -1.91% | 0.05 | 2.47% |
| 2026-05-11 | 1.30 | 1.31 | 1.29 | 1.31 | +0.46% | 0.04 | 1.74% |
| 2026-05-08 | 1.33 | 1.34 | 1.30 | 1.30 | -2.18% | 0.05 | 2.54% |
| 2026-05-07 | 1.36 | 1.38 | 1.32 | 1.33 | -1.19% | 0.06 | 2.61% |
| 2026-05-06 | 1.30 | 1.35 | 1.30 | 1.35 | +3.62% | 0.08 | 3.61% |
| 2026-04-30 | 1.30 | 1.32 | 1.29 | 1.30 | -0.38% | 0.23 | 10.28% |
| 2026-04-29 | 1.24 | 1.31 | 1.24 | 1.30 | +5.24% | 0.13 | 5.80% |
| 2026-04-28 | 1.27 | 1.27 | 1.24 | 1.24 | -2.21% | 0.25 | 10.54% |
| 2026-04-27 | 1.25 | 1.27 | 1.25 | 1.27 | +0.96% | 0.03 | 1.29% |
| 2026-04-24 | 1.22 | 1.26 | 1.22 | 1.26 | +2.53% | 0.04 | 1.72% |
| 2026-04-23 | 1.25 | 1.25 | 1.22 | 1.23 | -1.92% | 0.22 | 8.85% |
| 2026-04-22 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | 0.10 | 3.85% |