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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.01 | 3.01 | 2.99 | 3.01 | -0.03% | 20.72 | 3.02% |
| 2026-04-20 | 2.98 | 3.01 | 2.98 | 3.01 | +0.84% | 19.46 | 2.84% |
| 2026-04-17 | 3.00 | 3.00 | 2.98 | 2.98 | -1.06% | 24.72 | 3.65% |
| 2026-04-16 | 3.01 | 3.02 | 3.00 | 3.01 | +0.20% | 15.73 | 2.32% |
| 2026-04-15 | 3.01 | 3.03 | 3.00 | 3.01 | +0.37% | 11.94 | 1.75% |
| 2026-04-14 | 2.99 | 3.00 | 2.97 | 3.00 | +0.84% | 12.62 | 1.86% |
| 2026-04-13 | 2.97 | 2.98 | 2.96 | 2.97 | 0.00% | 8.00 | 1.18% |
| 2026-04-10 | 2.97 | 2.99 | 2.97 | 2.97 | +0.47% | 14.44 | 2.11% |
| 2026-04-09 | 2.96 | 2.96 | 2.95 | 2.96 | -0.67% | 11.11 | 1.62% |
| 2026-04-08 | 2.94 | 2.98 | 2.94 | 2.98 | +2.69% | 25.08 | 3.68% |
| 2026-04-07 | 2.90 | 2.92 | 2.90 | 2.90 | -0.03% | 11.67 | 1.75% |
| 2026-04-03 | 2.93 | 2.93 | 2.90 | 2.90 | -0.85% | 8.24 | 1.24% |
| 2026-04-02 | 2.94 | 2.95 | 2.91 | 2.93 | -0.85% | 12.29 | 1.82% |
| 2026-04-01 | 2.93 | 2.96 | 2.93 | 2.95 | +1.69% | 13.48 | 1.99% |
| 2026-03-31 | 2.91 | 2.94 | 2.90 | 2.90 | -0.10% | 17.58 | 2.59% |
| 2026-03-30 | 2.89 | 2.91 | 2.88 | 2.90 | -0.14% | 15.76 | 2.33% |
| 2026-03-27 | 2.88 | 2.92 | 2.88 | 2.91 | +0.41% | 18.90 | 2.77% |
| 2026-03-26 | 2.93 | 2.94 | 2.89 | 2.90 | -1.13% | 12.09 | 1.77% |
| 2026-03-25 | 2.91 | 2.94 | 2.91 | 2.93 | +1.03% | 34.93 | 4.92% |
| 2026-03-24 | 2.88 | 2.90 | 2.86 | 2.90 | +1.12% | 28.15 | 4.00% |