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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.25 | 1.23 | 1.24 | -0.32% | 0.05 | 2.11% |
| 2026-04-20 | 1.24 | 1.25 | 1.24 | 1.25 | +0.56% | 0.02 | 0.96% |
| 2026-04-17 | 1.24 | 1.24 | 1.24 | 1.24 | +0.08% | 0.09 | 3.65% |
| 2026-04-16 | 1.22 | 1.24 | 1.22 | 1.24 | +1.64% | 0.09 | 3.44% |
| 2026-04-15 | 1.23 | 1.24 | 1.22 | 1.22 | -0.65% | 0.04 | 1.37% |
| 2026-04-14 | 1.22 | 1.23 | 1.22 | 1.23 | +1.32% | 0.14 | 5.38% |
| 2026-04-13 | 1.20 | 1.21 | 1.20 | 1.21 | +0.17% | 0.05 | 1.89% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.21 | +1.34% | 0.05 | 1.96% |
| 2026-04-09 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 0.05 | 1.82% |
| 2026-04-08 | 1.18 | 1.20 | 1.18 | 1.20 | +4.06% | 0.04 | 1.46% |
| 2026-04-07 | 1.16 | 1.16 | 1.15 | 1.16 | 0.00% | 0.02 | 0.91% |
| 2026-04-03 | 1.17 | 1.17 | 1.15 | 1.16 | -0.60% | 0.08 | 3.05% |
| 2026-04-02 | 1.17 | 1.18 | 1.16 | 1.16 | -1.44% | 0.04 | 1.55% |
| 2026-04-01 | 1.17 | 1.18 | 1.17 | 1.18 | +1.64% | 0.04 | 1.66% |
| 2026-03-31 | 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | 0.10 | 4.08% |
| 2026-03-30 | 1.17 | 1.17 | 1.16 | 1.17 | -0.17% | 0.02 | 0.92% |
| 2026-03-27 | 1.15 | 1.18 | 1.15 | 1.17 | +0.95% | 0.04 | 1.59% |
| 2026-03-26 | 1.17 | 1.18 | 1.16 | 1.16 | -1.27% | 0.05 | 1.85% |
| 2026-03-25 | 1.17 | 1.18 | 1.17 | 1.18 | +1.12% | 0.09 | 3.76% |
| 2026-03-24 | 1.15 | 1.17 | 1.14 | 1.17 | +1.66% | 0.05 | 2.01% |