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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.19 | 3.21 | 3.14 | 3.16 | -0.63% | 110.19 | 6.56% |
| 2026-01-15 | 3.18 | 3.21 | 3.17 | 3.18 | -0.22% | 115.82 | 6.52% |
| 2026-01-14 | 3.22 | 3.25 | 3.18 | 3.19 | -0.84% | 38.21 | 2.12% |
| 2026-01-13 | 3.22 | 3.26 | 3.20 | 3.21 | -0.12% | 29.50 | 1.62% |
| 2026-01-12 | 3.21 | 3.23 | 3.20 | 3.22 | +0.28% | 17.49 | 0.96% |
| 2026-01-09 | 3.20 | 3.22 | 3.19 | 3.21 | +0.34% | 19.27 | 1.07% |
| 2026-01-08 | 3.21 | 3.22 | 3.18 | 3.20 | -0.68% | 16.42 | 0.91% |
| 2026-01-07 | 3.24 | 3.24 | 3.21 | 3.22 | -0.46% | 19.77 | 1.08% |
| 2026-01-06 | 3.18 | 3.24 | 3.18 | 3.23 | +1.92% | 20.73 | 1.14% |
| 2026-01-05 | 3.12 | 3.18 | 3.12 | 3.17 | +2.22% | 25.25 | 1.41% |