华安中证A500增强策略ETF sh.561090
1.30
+2.04%
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 | 1.27 | 1.30 | 1.27 | 1.30 | +2.04% | 0.03 | 1.37% |
| 2026-05-21 | 1.30 | 1.33 | 1.27 | 1.27 | -2.23% | 0.20 | 8.12% |
| 2026-05-20 | 1.29 | 1.30 | 1.28 | 1.30 | +0.39% | 0.09 | 3.87% |
| 2026-05-19 | 1.28 | 1.30 | 1.26 | 1.30 | +1.17% | 0.08 | 3.28% |
| 2026-05-18 | 1.28 | 1.30 | 1.27 | 1.28 | -0.16% | 0.07 | 2.92% |
| 2026-05-15 | 1.30 | 1.31 | 1.27 | 1.28 | -0.77% | 0.10 | 4.02% |
| 2026-05-14 | 1.33 | 1.33 | 1.29 | 1.29 | -2.63% | 0.05 | 2.17% |
| 2026-05-13 | 1.31 | 1.33 | 1.30 | 1.33 | +1.14% | 0.16 | 6.28% |
| 2026-05-12 | 1.32 | 1.32 | 1.31 | 1.31 | -0.23% | 0.05 | 1.79% |
| 2026-05-11 | 1.29 | 1.32 | 1.29 | 1.32 | +2.25% | 0.06 | 2.43% |
| 2026-05-08 | 1.29 | 1.29 | 1.28 | 1.29 | -0.46% | 0.13 | 5.02% |
| 2026-05-07 | 1.29 | 1.29 | 1.28 | 1.29 | +0.54% | 0.08 | 3.19% |
| 2026-05-06 | 1.27 | 1.30 | 1.27 | 1.29 | +1.34% | 0.05 | 2.16% |
| 2026-04-30 | 1.26 | 1.27 | 1.26 | 1.27 | +1.11% | 0.06 | 2.40% |
| 2026-04-29 | 1.24 | 1.26 | 1.23 | 1.26 | +1.37% | 0.05 | 2.18% |
| 2026-04-28 | 1.25 | 1.25 | 1.24 | 1.24 | -0.64% | 0.09 | 3.59% |
| 2026-04-27 | 1.24 | 1.25 | 1.24 | 1.25 | +0.32% | 0.07 | 2.82% |
| 2026-04-24 | 1.25 | 1.25 | 1.23 | 1.24 | -0.32% | 0.07 | 2.89% |
| 2026-04-23 | 1.26 | 1.26 | 1.24 | 1.25 | -0.72% | 0.16 | 6.28% |
| 2026-04-22 | 1.24 | 1.26 | 1.24 | 1.26 | +1.04% | 0.10 | 3.91% |