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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.94 | 0.94 | -4.08% | 0.01 | 2.86% |
| 2026-03-20 | 1.00 | 1.00 | 0.98 | 0.98 | -1.51% | 0.00 | 0.44% |
| 2026-03-19 | 1.01 | 1.01 | 0.99 | 1.00 | -2.06% | 0.00 | 1.09% |
| 2026-03-18 | 1.01 | 1.02 | 1.00 | 1.02 | +0.39% | 0.00 | 0.88% |
| 2026-03-17 | 1.02 | 1.03 | 1.01 | 1.01 | -0.98% | 0.00 | 0.75% |
| 2026-03-16 | 1.00 | 1.02 | 1.00 | 1.02 | +1.49% | 0.01 | 2.35% |
| 2026-03-13 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.00 | 0.17% |
| 2026-03-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.78% | 0.00 | 0.74% |
| 2026-03-11 | 1.02 | 1.03 | 1.02 | 1.02 | +0.39% | 0.01 | 2.54% |
| 2026-03-10 | 1.00 | 1.02 | 1.00 | 1.02 | +1.80% | 0.01 | 2.79% |
| 2026-03-09 | 0.99 | 1.00 | 0.97 | 1.00 | -0.10% | 0.01 | 2.72% |
| 2026-03-06 | 0.98 | 1.00 | 0.98 | 1.00 | +2.35% | 0.00 | 1.07% |
| 2026-03-05 | 0.97 | 0.99 | 0.97 | 0.98 | +0.83% | 0.00 | 1.25% |
| 2026-03-04 | 0.98 | 0.98 | 0.97 | 0.97 | -0.72% | 0.01 | 2.23% |
| 2026-03-03 | 1.01 | 1.01 | 0.98 | 0.98 | -2.89% | 0.01 | 3.46% |
| 2026-03-02 | 1.01 | 1.01 | 1.00 | 1.00 | -1.76% | 0.01 | 1.88% |
| 2026-02-27 | 1.02 | 1.02 | 1.01 | 1.02 | +0.69% | 0.01 | 1.78% |
| 2026-02-26 | 1.03 | 1.03 | 1.02 | 1.02 | -1.55% | 0.00 | 1.42% |
| 2026-02-25 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.00 | 1.35% |
| 2026-02-24 | 1.03 | 1.03 | 1.02 | 1.03 | -0.58% | 0.00 | 1.20% |