华安中证沪港深科技100ETF sh.517360
0.96
+1.37%
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 | 0.96 | 0.96 | 0.95 | 0.96 | +1.37% | 0.00 | 0.79% |
| 2026-05-21 | 0.96 | 0.98 | 0.95 | 0.95 | -1.25% | 0.00 | 1.57% |
| 2026-05-20 | 0.97 | 0.97 | 0.95 | 0.96 | -0.82% | 0.00 | 1.59% |
| 2026-05-19 | 0.96 | 0.97 | 0.96 | 0.97 | +0.83% | 0.00 | 1.20% |
| 2026-05-18 | 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | 0.00 | 1.44% |
| 2026-05-15 | 0.98 | 1.05 | 0.96 | 0.97 | -1.22% | 0.00 | 1.91% |
| 2026-05-14 | 1.01 | 1.02 | 0.98 | 0.98 | -1.80% | 0.00 | 0.97% |
| 2026-05-13 | 0.99 | 1.00 | 0.99 | 1.00 | +0.70% | 0.00 | 0.54% |
| 2026-05-12 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.00 | 1.06% |
| 2026-05-11 | 0.99 | 1.00 | 0.99 | 1.00 | +0.70% | 0.01 | 2.11% |
| 2026-05-08 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00% | 0.00 | 0.94% |
| 2026-05-07 | 0.98 | 0.99 | 0.98 | 0.99 | +1.12% | 0.00 | 1.46% |
| 2026-05-06 | 0.98 | 0.98 | 0.98 | 0.98 | +0.82% | 0.00 | 0.69% |
| 2026-04-30 | 0.98 | 0.98 | 0.97 | 0.97 | -0.91% | 0.00 | 1.63% |
| 2026-04-29 | 0.97 | 0.98 | 0.97 | 0.98 | +1.44% | 0.00 | 1.02% |
| 2026-04-28 | 0.97 | 0.98 | 0.97 | 0.97 | -1.02% | 0.00 | 0.61% |
| 2026-04-27 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 0.00 | 0.22% |
| 2026-04-24 | 0.98 | 0.98 | 0.97 | 0.98 | -0.61% | 0.00 | 0.32% |
| 2026-04-23 | 0.99 | 0.99 | 0.98 | 0.99 | -1.59% | 0.00 | 0.37% |
| 2026-04-22 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 0.00 | 0.88% |