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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.18 | 1.15 | 1.15 | -2.46% | 0.03 | 4.41% |
| 2026-03-20 | 1.18 | 1.19 | 1.18 | 1.18 | -0.42% | 0.02 | 2.86% |
| 2026-03-19 | 1.19 | 1.19 | 1.18 | 1.18 | -0.17% | 0.05 | 7.56% |
| 2026-03-18 | 1.19 | 1.20 | 1.18 | 1.18 | -0.67% | 0.04 | 6.88% |
| 2026-03-17 | 1.20 | 1.21 | 1.19 | 1.19 | -0.50% | 0.04 | 6.50% |
| 2026-03-16 | 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | 0.08 | 12.44% |
| 2026-03-13 | 1.21 | 1.22 | 1.21 | 1.21 | -0.58% | 0.06 | 9.73% |
| 2026-03-12 | 1.20 | 1.22 | 1.20 | 1.22 | +1.50% | 0.05 | 8.60% |
| 2026-03-11 | 1.18 | 1.20 | 1.17 | 1.20 | +1.44% | 0.06 | 9.69% |
| 2026-03-10 | 1.17 | 1.19 | 1.17 | 1.18 | -0.76% | 0.05 | 8.49% |
| 2026-03-09 | 1.20 | 1.21 | 1.19 | 1.19 | +0.34% | 0.05 | 8.42% |
| 2026-03-06 | 1.18 | 1.19 | 1.17 | 1.19 | 0.00% | 0.05 | 8.96% |
| 2026-03-05 | 1.19 | 1.19 | 1.17 | 1.19 | 0.00% | 0.05 | 7.79% |
| 2026-03-04 | 1.20 | 1.20 | 1.17 | 1.19 | -1.25% | 0.01 | 1.98% |
| 2026-03-03 | 1.20 | 1.21 | 1.19 | 1.20 | +0.76% | 0.06 | 9.01% |
| 2026-03-02 | 1.18 | 1.19 | 1.18 | 1.19 | +1.19% | 0.02 | 3.39% |
| 2026-02-27 | 1.16 | 1.18 | 1.16 | 1.18 | +1.12% | 0.03 | 4.96% |
| 2026-02-26 | 1.17 | 1.17 | 1.16 | 1.16 | 0.00% | 0.04 | 6.01% |
| 2026-02-25 | 1.16 | 1.18 | 1.16 | 1.16 | 0.00% | 0.02 | 3.48% |
| 2026-02-24 | 1.15 | 1.17 | 1.15 | 1.16 | +1.31% | 0.01 | 1.85% |