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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.16 | 1.14 | 1.15 | -0.78% | 0.06 | 2.13% |
| 2026-02-12 | 1.16 | 1.16 | 1.15 | 1.16 | +0.87% | 0.04 | 1.62% |
| 2026-02-11 | 1.14 | 1.15 | 1.13 | 1.15 | +1.23% | 0.04 | 1.55% |
| 2026-02-10 | 1.14 | 1.14 | 1.13 | 1.13 | -0.35% | 0.04 | 1.59% |
| 2026-02-09 | 1.14 | 1.14 | 1.13 | 1.14 | +0.89% | 0.03 | 1.30% |
| 2026-02-06 | 1.10 | 1.14 | 1.09 | 1.13 | +1.90% | 0.04 | 1.60% |
| 2026-02-05 | 1.12 | 1.12 | 1.10 | 1.11 | -2.04% | 0.04 | 1.67% |
| 2026-02-04 | 1.12 | 1.13 | 1.11 | 1.13 | +0.98% | 0.01 | 0.45% |
| 2026-02-03 | 1.09 | 1.12 | 1.09 | 1.12 | +2.10% | 0.01 | 0.42% |
| 2026-02-02 | 1.08 | 1.13 | 1.08 | 1.10 | -2.32% | 0.01 | 0.49% |
| 2026-01-30 | 1.14 | 1.14 | 1.10 | 1.12 | -1.92% | 0.02 | 0.93% |
| 2026-01-29 | 1.14 | 1.16 | 1.14 | 1.14 | -1.63% | 0.01 | 0.53% |
| 2026-01-28 | 1.17 | 1.17 | 1.14 | 1.16 | -0.85% | 0.03 | 1.03% |
| 2026-01-27 | 1.20 | 1.20 | 1.14 | 1.17 | -0.93% | 0.05 | 1.67% |
| 2026-01-26 | 1.21 | 1.31 | 1.18 | 1.18 | -1.74% | 0.05 | 1.76% |
| 2026-01-23 | 1.18 | 1.21 | 1.18 | 1.21 | +2.64% | 0.05 | 1.93% |
| 2026-01-22 | 1.20 | 1.20 | 1.17 | 1.17 | -1.18% | 0.04 | 1.27% |
| 2026-01-21 | 1.17 | 1.20 | 1.17 | 1.19 | +1.80% | 0.02 | 0.64% |
| 2026-01-20 | 1.20 | 1.20 | 1.16 | 1.17 | -1.60% | 0.03 | 1.24% |
| 2026-01-19 | 1.19 | 1.20 | 1.18 | 1.19 | 0.00% | 0.01 | 0.40% |