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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.29 | -1.15% | 0.08 | 10.00% |
| 2026-02-12 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 0.02 | 1.96% |
| 2026-02-11 | 1.31 | 1.31 | 1.30 | 1.31 | 0.00% | 0.04 | 4.52% |
| 2026-02-10 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 0.03 | 3.53% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +1.47% | 0.04 | 5.65% |
| 2026-02-06 | 1.28 | 1.30 | 1.28 | 1.29 | -0.54% | 0.04 | 4.64% |
| 2026-02-05 | 1.30 | 1.30 | 1.28 | 1.30 | -0.08% | 0.03 | 4.15% |
| 2026-02-04 | 1.29 | 1.30 | 1.27 | 1.30 | +1.01% | 0.04 | 5.50% |
| 2026-02-03 | 1.29 | 1.29 | 1.26 | 1.28 | +0.47% | 0.03 | 3.63% |
| 2026-02-02 | 1.30 | 1.31 | 1.27 | 1.28 | -2.74% | 0.03 | 4.31% |
| 2026-01-30 | 1.32 | 1.32 | 1.29 | 1.31 | -0.30% | 0.07 | 8.61% |
| 2026-01-29 | 1.31 | 1.32 | 1.30 | 1.32 | +0.61% | 0.06 | 7.15% |
| 2026-01-28 | 1.31 | 1.32 | 1.30 | 1.31 | -0.08% | 0.05 | 6.92% |
| 2026-01-27 | 1.31 | 1.32 | 1.30 | 1.31 | -0.30% | 0.02 | 2.54% |
| 2026-01-26 | 1.31 | 1.32 | 1.30 | 1.31 | +0.54% | 0.01 | 1.09% |
| 2026-01-23 | 1.31 | 1.31 | 1.30 | 1.31 | 0.00% | 0.04 | 4.51% |
| 2026-01-22 | 1.32 | 1.32 | 1.31 | 1.31 | -0.23% | 0.05 | 6.62% |
| 2026-01-21 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 0.05 | 6.37% |
| 2026-01-20 | 1.32 | 1.32 | 1.30 | 1.31 | -0.46% | 0.03 | 4.08% |
| 2026-01-19 | 1.32 | 1.32 | 1.31 | 1.32 | -0.23% | 0.04 | 5.08% |