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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.30 | 1.30 | 1.29 | 1.30 | -0.08% | 0.05 | 6.97% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.30 | +0.93% | 0.05 | 7.94% |
| 2026-04-17 | 1.29 | 1.29 | 1.28 | 1.29 | -0.69% | 0.02 | 3.61% |
| 2026-04-16 | 1.28 | 1.30 | 1.28 | 1.30 | +0.78% | 0.03 | 4.44% |
| 2026-04-15 | 1.29 | 1.30 | 1.28 | 1.29 | +0.23% | 0.06 | 8.31% |
| 2026-04-14 | 1.28 | 1.29 | 1.27 | 1.28 | +1.02% | 0.05 | 7.46% |
| 2026-04-13 | 1.27 | 1.28 | 1.26 | 1.27 | +0.24% | 0.04 | 6.18% |
| 2026-04-10 | 1.26 | 1.27 | 1.26 | 1.27 | +1.28% | 0.04 | 6.69% |
| 2026-04-09 | 1.25 | 1.26 | 1.25 | 1.25 | -0.40% | 0.03 | 4.12% |
| 2026-04-08 | 1.23 | 1.26 | 1.23 | 1.26 | +2.95% | 0.02 | 3.67% |
| 2026-04-07 | 1.22 | 1.23 | 1.22 | 1.22 | +0.33% | 0.03 | 5.45% |
| 2026-04-03 | 1.24 | 1.24 | 1.21 | 1.22 | -0.81% | 0.04 | 6.62% |
| 2026-04-02 | 1.25 | 1.25 | 1.22 | 1.23 | -1.37% | 0.06 | 9.58% |
| 2026-04-01 | 1.23 | 1.25 | 1.23 | 1.24 | +1.72% | 0.05 | 7.71% |
| 2026-03-31 | 1.23 | 1.24 | 1.22 | 1.22 | -0.65% | 0.06 | 8.58% |
| 2026-03-30 | 1.22 | 1.23 | 1.22 | 1.23 | -0.08% | 0.04 | 6.78% |
| 2026-03-27 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 0.05 | 7.34% |
| 2026-03-26 | 1.24 | 1.25 | 1.22 | 1.22 | -1.53% | 0.03 | 5.35% |
| 2026-03-25 | 1.24 | 1.24 | 1.23 | 1.24 | +0.89% | 0.05 | 8.38% |
| 2026-03-24 | 1.22 | 1.23 | 1.21 | 1.23 | +1.57% | 0.05 | 8.44% |