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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.18 | 1.15 | 1.15 | -3.29% | 0.05 | 1.97% |
| 2026-03-20 | 1.19 | 1.21 | 1.18 | 1.19 | -0.50% | 0.05 | 1.93% |
| 2026-03-19 | 1.21 | 1.21 | 1.19 | 1.19 | -2.06% | 0.06 | 2.33% |
| 2026-03-18 | 1.21 | 1.22 | 1.20 | 1.22 | +0.83% | 0.04 | 1.49% |
| 2026-03-17 | 1.23 | 1.23 | 1.21 | 1.21 | -1.63% | 0.09 | 3.70% |
| 2026-03-16 | 1.22 | 1.23 | 1.21 | 1.23 | -0.08% | 0.04 | 1.70% |
| 2026-03-13 | 1.24 | 1.24 | 1.23 | 1.23 | -0.65% | 0.04 | 1.47% |
| 2026-03-12 | 1.24 | 1.24 | 1.23 | 1.24 | -0.40% | 0.05 | 1.97% |
| 2026-03-11 | 1.23 | 1.24 | 1.23 | 1.24 | +0.73% | 0.08 | 3.23% |
| 2026-03-10 | 1.22 | 1.23 | 1.22 | 1.23 | +1.32% | 0.04 | 1.39% |
| 2026-03-09 | 1.22 | 1.22 | 1.19 | 1.22 | -1.06% | 0.14 | 5.52% |
| 2026-03-06 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 0.05 | 2.14% |
| 2026-03-05 | 1.22 | 1.23 | 1.22 | 1.23 | +0.82% | 0.26 | 11.11% |
| 2026-03-04 | 1.22 | 1.23 | 1.21 | 1.22 | -1.14% | 0.03 | 1.20% |
| 2026-03-03 | 1.25 | 1.26 | 1.23 | 1.23 | -1.91% | 0.04 | 1.80% |
| 2026-03-02 | 1.25 | 1.26 | 1.24 | 1.25 | +0.32% | 0.02 | 0.97% |
| 2026-02-27 | 1.24 | 1.25 | 1.24 | 1.25 | 0.00% | 0.03 | 1.10% |
| 2026-02-26 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.01 | 0.57% |
| 2026-02-25 | 1.24 | 1.26 | 1.24 | 1.25 | +1.05% | 0.11 | 4.84% |
| 2026-02-24 | 1.24 | 1.24 | 1.23 | 1.24 | +1.31% | 0.03 | 1.26% |