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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.16 | 1.15 | 1.15 | -1.20% | 0.03 | 5.11% |
| 2026-02-12 | 1.17 | 1.17 | 1.16 | 1.16 | -0.51% | 0.03 | 4.67% |
| 2026-02-11 | 1.16 | 1.17 | 1.16 | 1.17 | +0.52% | 0.04 | 7.33% |
| 2026-02-10 | 1.16 | 1.17 | 1.15 | 1.16 | +0.43% | 0.05 | 8.15% |
| 2026-02-09 | 1.15 | 1.16 | 1.15 | 1.16 | +0.09% | 0.04 | 6.35% |
| 2026-02-06 | 1.15 | 1.16 | 1.15 | 1.16 | 0.00% | 0.04 | 7.13% |
| 2026-02-05 | 1.15 | 1.16 | 1.15 | 1.16 | -0.26% | 0.04 | 7.14% |
| 2026-02-04 | 1.12 | 1.16 | 1.12 | 1.16 | +2.93% | 0.04 | 7.09% |
| 2026-02-03 | 1.12 | 1.13 | 1.12 | 1.13 | +0.62% | 0.04 | 6.57% |
| 2026-02-02 | 1.15 | 1.15 | 1.12 | 1.12 | -2.86% | 0.04 | 6.29% |
| 2026-01-30 | 1.16 | 1.17 | 1.15 | 1.15 | -0.17% | 0.05 | 7.64% |
| 2026-01-29 | 1.15 | 1.16 | 1.14 | 1.16 | +0.43% | 0.03 | 4.81% |
| 2026-01-28 | 1.13 | 1.15 | 1.13 | 1.15 | +1.77% | 0.07 | 11.85% |
| 2026-01-27 | 1.14 | 1.14 | 1.13 | 1.13 | -0.88% | 0.01 | 1.35% |
| 2026-01-26 | 1.13 | 1.14 | 1.13 | 1.14 | +0.62% | 0.00 | 0.74% |
| 2026-01-23 | 1.13 | 1.14 | 1.13 | 1.13 | -0.26% | 0.05 | 8.75% |
| 2026-01-22 | 1.13 | 1.14 | 1.13 | 1.14 | +1.07% | 0.04 | 7.36% |
| 2026-01-21 | 1.13 | 1.13 | 1.12 | 1.12 | -0.71% | 0.04 | 6.30% |
| 2026-01-20 | 1.12 | 1.13 | 1.12 | 1.13 | +0.98% | 0.03 | 4.36% |
| 2026-01-19 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.01 | 2.07% |