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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.17 | 1.16 | 1.17 | +1.03% | 0.01 | 0.78% |
| 2026-04-20 | 1.16 | 1.16 | 1.16 | 1.16 | +0.17% | 0.00 | 0.29% |
| 2026-04-17 | 1.16 | 1.16 | 1.16 | 1.16 | -0.60% | 0.01 | 1.38% |
| 2026-04-16 | 1.17 | 1.17 | 1.16 | 1.17 | +0.17% | 0.01 | 1.57% |
| 2026-04-15 | 1.16 | 1.17 | 1.15 | 1.16 | +0.43% | 0.02 | 2.94% |
| 2026-04-14 | 1.16 | 1.16 | 1.15 | 1.16 | +0.26% | 0.02 | 2.84% |
| 2026-04-13 | 1.16 | 1.16 | 1.15 | 1.16 | -0.17% | 0.04 | 6.85% |
| 2026-04-10 | 1.16 | 1.16 | 1.16 | 1.16 | +0.09% | 0.03 | 5.16% |
| 2026-04-09 | 1.16 | 1.16 | 1.15 | 1.16 | -0.60% | 0.03 | 5.22% |
| 2026-04-08 | 1.16 | 1.16 | 1.15 | 1.16 | +0.78% | 0.02 | 3.53% |
| 2026-04-07 | 1.15 | 1.16 | 1.15 | 1.16 | +0.26% | 0.04 | 6.30% |
| 2026-04-03 | 1.17 | 1.17 | 1.15 | 1.15 | -1.29% | 0.04 | 6.91% |
| 2026-04-02 | 1.17 | 1.17 | 1.17 | 1.17 | +0.17% | 0.02 | 3.19% |
| 2026-04-01 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | 0.03 | 4.16% |
| 2026-03-31 | 1.18 | 1.18 | 1.16 | 1.17 | -0.76% | 0.05 | 7.42% |
| 2026-03-30 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 0.04 | 6.28% |
| 2026-03-27 | 1.17 | 1.17 | 1.16 | 1.17 | -0.17% | 0.03 | 4.84% |
| 2026-03-26 | 1.18 | 1.18 | 1.17 | 1.17 | 0.00% | 0.03 | 4.16% |
| 2026-03-25 | 1.16 | 1.17 | 1.15 | 1.17 | +0.34% | 0.03 | 4.32% |
| 2026-03-24 | 1.15 | 1.16 | 1.15 | 1.16 | +1.39% | 0.03 | 4.58% |