华安沪深300增强策略ETF sh.561000
1.33
+0.38%
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 | 1.33 | 1.33 | 1.32 | 1.33 | +0.38% | 0.06 | 9.70% |
| 2026-05-21 | 1.35 | 1.37 | 1.32 | 1.33 | -1.19% | 0.09 | 13.18% |
| 2026-05-20 | 1.34 | 1.35 | 1.33 | 1.34 | -0.07% | 0.05 | 7.96% |
| 2026-05-19 | 1.33 | 1.34 | 1.31 | 1.34 | +1.13% | 0.08 | 11.36% |
| 2026-05-18 | 1.35 | 1.35 | 1.32 | 1.33 | -0.97% | 0.07 | 10.77% |
| 2026-05-15 | 1.35 | 1.36 | 1.33 | 1.34 | -0.15% | 0.09 | 12.38% |
| 2026-05-14 | 1.37 | 1.38 | 1.34 | 1.34 | -2.04% | 0.03 | 4.85% |
| 2026-05-13 | 1.36 | 1.37 | 1.35 | 1.37 | +0.73% | 0.07 | 9.19% |
| 2026-05-12 | 1.36 | 1.37 | 1.35 | 1.36 | +0.07% | 0.07 | 9.84% |
| 2026-05-11 | 1.34 | 1.36 | 1.34 | 1.36 | +2.10% | 0.08 | 11.82% |
| 2026-05-08 | 1.34 | 1.34 | 1.33 | 1.33 | -1.26% | 0.09 | 12.26% |
| 2026-05-07 | 1.35 | 1.35 | 1.34 | 1.35 | -0.37% | 0.09 | 12.49% |
| 2026-05-06 | 1.34 | 1.37 | 1.34 | 1.35 | +0.82% | 0.07 | 10.49% |
| 2026-04-30 | 1.33 | 1.35 | 1.33 | 1.34 | +1.43% | 0.07 | 9.38% |
| 2026-04-29 | 1.31 | 1.33 | 1.31 | 1.32 | +0.61% | 0.03 | 3.96% |
| 2026-04-28 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.07 | 9.89% |
| 2026-04-27 | 1.31 | 1.32 | 1.31 | 1.31 | +0.61% | 0.04 | 5.30% |
| 2026-04-24 | 1.29 | 1.31 | 1.29 | 1.31 | -0.15% | 0.08 | 11.34% |
| 2026-04-23 | 1.31 | 1.31 | 1.30 | 1.31 | +0.15% | 0.07 | 9.96% |
| 2026-04-22 | 1.29 | 1.31 | 1.29 | 1.31 | +0.54% | 0.03 | 4.71% |