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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.15 | 3.15 | 3.11 | 3.11 | -1.49% | 29.17 | 3.83% |
| 2026-02-12 | 3.17 | 3.18 | 3.16 | 3.16 | -0.28% | 8.09 | 1.05% |
| 2026-02-11 | 3.17 | 3.17 | 3.16 | 3.17 | 0.00% | 11.70 | 1.51% |
| 2026-02-10 | 3.17 | 3.17 | 3.16 | 3.17 | +0.28% | 14.01 | 1.79% |
| 2026-02-09 | 3.14 | 3.16 | 3.13 | 3.16 | +1.48% | 19.62 | 2.49% |
| 2026-02-06 | 3.11 | 3.13 | 3.09 | 3.12 | -0.70% | 22.01 | 2.81% |
| 2026-02-05 | 3.13 | 3.15 | 3.11 | 3.14 | -0.32% | 22.22 | 2.84% |
| 2026-02-04 | 3.11 | 3.15 | 3.10 | 3.15 | +1.25% | 22.39 | 2.84% |
| 2026-02-03 | 3.10 | 3.11 | 3.06 | 3.11 | +0.91% | 30.04 | 3.86% |
| 2026-02-02 | 3.13 | 3.15 | 3.07 | 3.08 | -2.13% | 52.54 | 6.62% |
| 2026-01-30 | 3.17 | 3.19 | 3.12 | 3.15 | -1.53% | 36.07 | 4.41% |
| 2026-01-29 | 3.15 | 3.20 | 3.13 | 3.20 | +1.85% | 116.90 | 13.07% |
| 2026-01-28 | 3.14 | 3.15 | 3.12 | 3.14 | +0.22% | 214.55 | 20.65% |
| 2026-01-27 | 3.13 | 3.16 | 3.12 | 3.13 | +0.06% | 90.62 | 8.30% |
| 2026-01-26 | 3.12 | 3.17 | 3.11 | 3.13 | +0.74% | 167.95 | 13.80% |
| 2026-01-23 | 3.13 | 3.14 | 3.09 | 3.11 | -0.80% | 123.52 | 9.64% |
| 2026-01-22 | 3.15 | 3.17 | 3.12 | 3.13 | -0.45% | 89.25 | 6.64% |
| 2026-01-21 | 3.15 | 3.17 | 3.14 | 3.15 | -0.16% | 169.01 | 11.39% |
| 2026-01-20 | 3.15 | 3.17 | 3.13 | 3.15 | -0.10% | 77.44 | 5.02% |
| 2026-01-19 | 3.15 | 3.17 | 3.14 | 3.15 | -0.22% | 71.55 | 4.49% |