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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.04 | 1.03 | 1.03 | -1.15% | 0.00 | 1.52% |
| 2026-02-12 | 1.05 | 1.05 | 1.04 | 1.05 | -0.85% | 0.00 | 0.80% |
| 2026-02-11 | 1.05 | 1.06 | 1.05 | 1.05 | +0.48% | 0.01 | 2.50% |
| 2026-02-10 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.00 | 0.74% |
| 2026-02-09 | 1.04 | 1.05 | 1.04 | 1.05 | +1.55% | 0.01 | 1.80% |
| 2026-02-06 | 1.03 | 1.04 | 1.02 | 1.03 | -0.29% | 0.00 | 1.50% |
| 2026-02-05 | 1.03 | 1.03 | 1.02 | 1.03 | -0.58% | 0.01 | 1.95% |
| 2026-02-04 | 1.04 | 1.04 | 1.02 | 1.04 | -0.48% | 0.01 | 2.10% |
| 2026-02-03 | 1.04 | 1.05 | 1.02 | 1.04 | +1.16% | 0.01 | 1.94% |
| 2026-02-02 | 1.06 | 1.06 | 1.03 | 1.03 | -3.46% | 0.01 | 3.19% |
| 2026-01-30 | 1.09 | 1.09 | 1.06 | 1.07 | -1.47% | 0.01 | 2.35% |
| 2026-01-29 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 0.01 | 3.17% |
| 2026-01-28 | 1.08 | 1.09 | 1.07 | 1.08 | +0.18% | 0.00 | 1.10% |
| 2026-01-27 | 1.07 | 1.08 | 1.07 | 1.08 | +0.28% | 0.00 | 1.05% |
| 2026-01-26 | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.00 | 1.24% |
| 2026-01-23 | 1.08 | 1.09 | 1.08 | 1.09 | +1.68% | 0.01 | 4.03% |
| 2026-01-22 | 1.08 | 1.09 | 1.07 | 1.07 | -0.46% | 0.00 | 0.98% |
| 2026-01-21 | 1.07 | 1.08 | 1.07 | 1.08 | +0.09% | 0.01 | 1.79% |
| 2026-01-20 | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.01 | 1.80% |
| 2026-01-19 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 0.01 | 3.87% |