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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.92 | 2.93 | 2.85 | 2.87 | -3.01% | 40.33 | 5.86% |
| 2026-03-20 | 2.99 | 3.00 | 2.96 | 2.96 | -1.20% | 27.02 | 3.90% |
| 2026-03-19 | 3.01 | 3.02 | 2.98 | 2.99 | -1.38% | 22.99 | 3.29% |
| 2026-03-18 | 3.04 | 3.05 | 3.02 | 3.04 | -0.13% | 17.93 | 2.56% |
| 2026-03-17 | 3.03 | 3.07 | 3.03 | 3.04 | +0.36% | 21.43 | 3.03% |
| 2026-03-16 | 3.03 | 3.03 | 3.00 | 3.03 | -0.23% | 19.44 | 2.82% |
| 2026-03-13 | 3.04 | 3.06 | 3.03 | 3.04 | -0.39% | 13.60 | 1.98% |
| 2026-03-12 | 3.06 | 3.06 | 3.03 | 3.05 | -0.49% | 16.24 | 2.33% |
| 2026-03-11 | 3.06 | 3.07 | 3.05 | 3.06 | +0.07% | 12.19 | 1.73% |
| 2026-03-10 | 3.05 | 3.06 | 3.05 | 3.06 | +0.62% | 13.43 | 1.93% |
| 2026-03-09 | 3.04 | 3.05 | 3.00 | 3.04 | -0.88% | 26.13 | 3.76% |
| 2026-03-06 | 3.06 | 3.08 | 3.05 | 3.07 | +0.07% | 18.42 | 2.66% |
| 2026-03-05 | 3.07 | 3.08 | 3.05 | 3.07 | +0.49% | 17.81 | 2.54% |
| 2026-03-04 | 3.07 | 3.08 | 3.03 | 3.05 | -1.45% | 20.22 | 2.92% |
| 2026-03-03 | 3.12 | 3.14 | 3.09 | 3.10 | -0.93% | 26.98 | 3.78% |
| 2026-03-02 | 3.11 | 3.13 | 3.09 | 3.12 | +0.06% | 34.01 | 4.61% |
| 2026-02-27 | 3.11 | 3.13 | 3.10 | 3.12 | +0.26% | 17.40 | 2.35% |
| 2026-02-26 | 3.14 | 3.14 | 3.10 | 3.12 | -0.61% | 14.89 | 2.00% |
| 2026-02-25 | 3.12 | 3.16 | 3.12 | 3.13 | +0.48% | 26.60 | 3.56% |
| 2026-02-24 | 3.15 | 3.15 | 3.12 | 3.12 | +0.16% | 13.03 | 1.74% |