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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.24 | 1.22 | 1.22 | -1.61% | 0.11 | 4.70% |
| 2026-02-12 | 1.24 | 1.24 | 1.24 | 1.24 | +0.49% | 0.03 | 1.22% |
| 2026-02-11 | 1.23 | 1.24 | 1.23 | 1.24 | -0.08% | 0.03 | 1.19% |
| 2026-02-10 | 1.23 | 1.24 | 1.23 | 1.24 | +0.08% | 0.03 | 1.22% |
| 2026-02-09 | 1.21 | 1.24 | 1.21 | 1.24 | +2.49% | 0.11 | 4.95% |
| 2026-02-06 | 1.21 | 1.22 | 1.20 | 1.21 | -0.50% | 0.05 | 2.14% |
| 2026-02-05 | 1.22 | 1.22 | 1.20 | 1.21 | -1.46% | 0.06 | 2.75% |
| 2026-02-04 | 1.22 | 1.23 | 1.21 | 1.23 | +0.74% | 0.06 | 2.43% |
| 2026-02-03 | 1.20 | 1.22 | 1.20 | 1.22 | +1.75% | 0.19 | 8.67% |
| 2026-02-02 | 1.23 | 1.23 | 1.20 | 1.20 | -2.60% | 0.03 | 1.50% |
| 2026-01-30 | 1.24 | 1.24 | 1.21 | 1.23 | -0.97% | 0.07 | 3.35% |
| 2026-01-29 | 1.24 | 1.25 | 1.24 | 1.24 | -0.40% | 0.08 | 3.84% |
| 2026-01-28 | 1.25 | 1.25 | 1.24 | 1.25 | -0.95% | 0.12 | 5.64% |
| 2026-01-27 | 1.24 | 1.27 | 1.23 | 1.26 | +0.96% | 0.04 | 2.07% |
| 2026-01-26 | 1.25 | 1.26 | 1.24 | 1.25 | -0.08% | 0.03 | 1.60% |
| 2026-01-23 | 1.23 | 1.25 | 1.23 | 1.25 | +1.46% | 0.10 | 4.70% |
| 2026-01-22 | 1.23 | 1.24 | 1.23 | 1.23 | +0.16% | 0.10 | 4.53% |
| 2026-01-21 | 1.22 | 1.24 | 1.22 | 1.23 | +0.33% | 0.12 | 5.85% |
| 2026-01-20 | 1.23 | 1.24 | 1.22 | 1.23 | -0.73% | 0.11 | 5.49% |
| 2026-01-19 | 1.23 | 1.24 | 1.22 | 1.23 | +0.73% | 0.10 | 5.10% |