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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.01 | 1.00 | 1.01 | -0.10% | 0.00 | 0.39% |
| 2026-04-20 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.00 | 0.15% |
| 2026-04-17 | 1.00 | 1.00 | 1.00 | 1.00 | -0.69% | 0.03 | 10.40% |
| 2026-04-16 | 0.99 | 1.01 | 0.99 | 1.01 | +1.92% | 0.00 | 1.53% |
| 2026-04-15 | 0.99 | 1.00 | 0.99 | 0.99 | +0.20% | 0.00 | 0.46% |
| 2026-04-14 | 0.99 | 0.99 | 0.98 | 0.99 | +0.51% | 0.00 | 0.62% |
| 2026-04-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.30% | 0.00 | 0.37% |
| 2026-04-10 | 0.99 | 1.00 | 0.99 | 0.99 | +0.51% | 0.01 | 2.04% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.98 | -1.11% | 0.00 | 0.69% |
| 2026-04-08 | 0.96 | 0.99 | 0.96 | 0.99 | +3.87% | 0.00 | 0.89% |
| 2026-04-07 | 0.96 | 0.96 | 0.95 | 0.96 | +0.10% | 0.00 | 0.19% |
| 2026-04-03 | 0.96 | 0.96 | 0.95 | 0.95 | -0.31% | 0.00 | 0.50% |
| 2026-04-02 | 0.97 | 0.97 | 0.95 | 0.96 | -1.84% | 0.00 | 1.07% |
| 2026-04-01 | 0.97 | 0.98 | 0.96 | 0.98 | +1.77% | 0.00 | 0.60% |
| 2026-03-31 | 0.97 | 0.97 | 0.96 | 0.96 | -1.34% | 0.00 | 0.49% |
| 2026-03-30 | 0.98 | 0.99 | 0.96 | 0.97 | -1.32% | 0.00 | 1.27% |
| 2026-03-27 | 0.97 | 0.99 | 0.96 | 0.98 | +1.76% | 0.00 | 0.67% |
| 2026-03-26 | 0.98 | 0.99 | 0.97 | 0.97 | -2.12% | 0.00 | 0.46% |
| 2026-03-25 | 0.97 | 0.99 | 0.97 | 0.99 | +1.64% | 0.00 | 1.13% |
| 2026-03-24 | 0.99 | 0.99 | 0.95 | 0.97 | +3.40% | 0.01 | 3.02% |