华安中证国有企业红利ETF sh.561060
1.13
-0.35%
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 | 1.13 | 1.13 | 1.12 | 1.13 | -0.35% | 0.02 | 1.00% |
| 2026-05-21 | 1.15 | 1.15 | 1.13 | 1.13 | -1.14% | 0.03 | 1.33% |
| 2026-05-20 | 1.15 | 1.15 | 1.14 | 1.15 | -0.52% | 0.02 | 1.14% |
| 2026-05-19 | 1.15 | 1.15 | 1.15 | 1.15 | +0.52% | 0.02 | 1.07% |
| 2026-05-18 | 1.15 | 1.15 | 1.14 | 1.15 | -0.09% | 0.02 | 1.05% |
| 2026-05-15 | 1.15 | 1.16 | 1.15 | 1.15 | -0.52% | 0.11 | 5.44% |
| 2026-05-14 | 1.16 | 1.16 | 1.15 | 1.15 | -0.52% | 1.41 | 227.52% |
| 2026-05-13 | 1.16 | 1.17 | 1.16 | 1.16 | -0.60% | 0.02 | 2.45% |
| 2026-05-12 | 1.17 | 1.17 | 1.16 | 1.17 | -0.34% | 0.09 | 13.78% |
| 2026-05-11 | 1.16 | 1.17 | 1.16 | 1.17 | +0.26% | 0.01 | 0.89% |
| 2026-05-08 | 1.17 | 1.17 | 1.16 | 1.17 | -0.17% | 0.01 | 1.64% |
| 2026-05-07 | 1.19 | 1.19 | 1.17 | 1.17 | -1.35% | 0.01 | 2.18% |
| 2026-05-06 | 1.18 | 1.19 | 1.17 | 1.18 | +0.34% | 0.02 | 2.81% |
| 2026-04-30 | 1.19 | 1.19 | 1.18 | 1.18 | -0.67% | 0.00 | 0.48% |
| 2026-04-29 | 1.18 | 1.19 | 1.18 | 1.19 | +0.25% | 0.00 | 0.50% |
| 2026-04-28 | 1.17 | 1.19 | 1.17 | 1.19 | +1.28% | 0.00 | 0.41% |
| 2026-04-27 | 1.18 | 1.18 | 1.17 | 1.17 | -0.76% | 0.00 | 0.67% |
| 2026-04-24 | 1.18 | 1.18 | 1.17 | 1.18 | -0.25% | 0.00 | 0.30% |
| 2026-04-23 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 0.01 | 0.97% |
| 2026-04-22 | 1.17 | 1.18 | 1.17 | 1.17 | -0.17% | 0.00 | 0.55% |