华夏上证50ETF sh.510050
3.00
+0.03%
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 | 3.00 | 3.01 | 2.98 | 3.00 | +0.03% | 37.49 | 12.78% |
| 2026-05-21 | 3.04 | 3.07 | 2.99 | 2.99 | -1.16% | 29.09 | 9.50% |
| 2026-05-20 | 3.01 | 3.04 | 3.01 | 3.03 | +0.10% | 38.78 | 11.64% |
| 2026-05-19 | 3.00 | 3.03 | 2.99 | 3.03 | +0.60% | 49.46 | 13.45% |
| 2026-05-18 | 3.02 | 3.03 | 2.99 | 3.01 | -0.89% | 26.22 | 7.31% |
| 2026-05-15 | 3.06 | 3.08 | 3.02 | 3.04 | -1.27% | 33.84 | 9.47% |
| 2026-05-14 | 3.13 | 3.13 | 3.07 | 3.07 | -1.57% | 32.31 | 8.60% |
| 2026-05-13 | 3.11 | 3.13 | 3.09 | 3.12 | +0.13% | 42.78 | 11.08% |
| 2026-05-12 | 3.12 | 3.13 | 3.11 | 3.12 | +0.10% | 36.75 | 9.10% |
| 2026-05-11 | 3.09 | 3.12 | 3.08 | 3.12 | +1.33% | 55.08 | 12.60% |
| 2026-05-08 | 3.09 | 3.09 | 3.06 | 3.08 | -0.90% | 55.55 | 11.76% |
| 2026-05-07 | 3.11 | 3.12 | 3.09 | 3.10 | +0.10% | 50.02 | 9.88% |
| 2026-05-06 | 3.08 | 3.12 | 3.08 | 3.10 | +1.24% | 58.17 | 10.87% |
| 2026-04-30 | 3.04 | 3.06 | 3.04 | 3.06 | +0.69% | 53.50 | 9.45% |
| 2026-04-29 | 3.02 | 3.05 | 3.01 | 3.04 | +0.56% | 38.94 | 6.67% |
| 2026-04-28 | 3.01 | 3.04 | 3.01 | 3.02 | +0.37% | 37.48 | 6.14% |
| 2026-04-27 | 3.02 | 3.03 | 3.01 | 3.01 | -0.17% | 30.63 | 4.88% |
| 2026-04-24 | 3.00 | 3.02 | 2.99 | 3.02 | +0.57% | 29.77 | 4.67% |
| 2026-04-23 | 3.01 | 3.01 | 2.98 | 3.00 | -0.13% | 39.33 | 5.92% |
| 2026-04-22 | 3.00 | 3.01 | 3.00 | 3.00 | -0.03% | 29.36 | 4.35% |