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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.26 | 1.20 | 1.21 | -3.27% | 0.05 | 7.90% |
| 2026-03-20 | 1.26 | 1.27 | 1.25 | 1.25 | -0.24% | 0.06 | 8.83% |
| 2026-03-19 | 1.26 | 1.27 | 1.25 | 1.25 | -1.34% | 0.05 | 7.93% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00% | 0.04 | 6.00% |
| 2026-03-17 | 1.28 | 1.29 | 1.27 | 1.27 | -0.70% | 0.04 | 5.94% |
| 2026-03-16 | 1.27 | 1.28 | 1.27 | 1.28 | 0.00% | 0.07 | 9.56% |
| 2026-03-13 | 1.29 | 1.29 | 1.28 | 1.28 | -0.47% | 0.08 | 11.25% |
| 2026-03-12 | 1.28 | 1.29 | 1.28 | 1.29 | +0.23% | 0.05 | 6.76% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.28 | +0.47% | 0.03 | 3.74% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 0.01 | 2.02% |
| 2026-03-09 | 1.27 | 1.27 | 1.25 | 1.27 | -0.55% | 0.09 | 12.97% |
| 2026-03-06 | 1.27 | 1.28 | 1.26 | 1.27 | +0.47% | 0.04 | 4.96% |
| 2026-03-05 | 1.28 | 1.28 | 1.26 | 1.27 | -0.55% | 0.07 | 9.68% |
| 2026-03-04 | 1.29 | 1.29 | 1.25 | 1.28 | -0.23% | 0.02 | 2.17% |
| 2026-03-03 | 1.29 | 1.30 | 1.27 | 1.28 | -0.78% | 0.08 | 11.29% |
| 2026-03-02 | 1.29 | 1.29 | 1.27 | 1.29 | -0.15% | 0.01 | 1.91% |
| 2026-02-27 | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.02 | 3.28% |
| 2026-02-26 | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 0.04 | 5.66% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.29 | +0.54% | 0.05 | 6.23% |
| 2026-02-24 | 1.29 | 1.30 | 1.28 | 1.29 | -0.31% | 0.03 | 4.46% |