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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.14 | 1.09 | 1.09 | -2.06% | 0.03 | 1.18% |
| 2026-03-20 | 1.10 | 1.15 | 1.10 | 1.12 | +1.73% | 0.05 | 2.15% |
| 2026-03-19 | 1.14 | 1.14 | 1.10 | 1.10 | -3.00% | 0.09 | 3.60% |
| 2026-03-18 | 1.14 | 1.14 | 1.12 | 1.13 | -0.96% | 0.05 | 1.91% |
| 2026-03-17 | 1.17 | 1.18 | 1.14 | 1.14 | -2.22% | 0.04 | 1.45% |
| 2026-03-16 | 1.17 | 1.17 | 1.15 | 1.17 | +0.09% | 0.08 | 2.92% |
| 2026-03-13 | 1.16 | 1.19 | 1.16 | 1.17 | +0.26% | 0.06 | 2.12% |
| 2026-03-12 | 1.16 | 1.17 | 1.15 | 1.17 | -0.34% | 0.07 | 2.65% |
| 2026-03-11 | 1.15 | 1.18 | 1.14 | 1.17 | +2.27% | 0.10 | 3.73% |
| 2026-03-10 | 1.13 | 1.15 | 1.13 | 1.14 | +1.87% | 0.04 | 1.37% |
| 2026-03-09 | 1.11 | 1.13 | 1.08 | 1.12 | +0.81% | 0.07 | 2.91% |
| 2026-03-06 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.04 | 1.47% |
| 2026-03-05 | 1.11 | 1.13 | 1.11 | 1.11 | +0.81% | 0.06 | 2.48% |
| 2026-03-04 | 1.10 | 1.12 | 1.10 | 1.11 | -0.54% | 0.03 | 1.19% |
| 2026-03-03 | 1.15 | 1.16 | 1.11 | 1.11 | -3.39% | 0.09 | 3.32% |
| 2026-03-02 | 1.15 | 1.16 | 1.13 | 1.15 | -0.86% | 0.04 | 1.58% |
| 2026-02-27 | 1.16 | 1.16 | 1.15 | 1.16 | +0.09% | 0.04 | 1.63% |
| 2026-02-26 | 1.18 | 1.18 | 1.16 | 1.16 | -1.78% | 0.05 | 1.96% |
| 2026-02-25 | 1.16 | 1.19 | 1.16 | 1.18 | +1.90% | 0.06 | 2.25% |
| 2026-02-24 | 1.17 | 1.17 | 1.15 | 1.16 | +0.87% | 0.04 | 1.34% |