华夏消费ETF sh.510630
0.82
-0.96%
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 | 0.83 | 0.83 | 0.82 | 0.82 | -0.96% | 0.36 | 8.39% |
| 2026-05-21 | 0.84 | 0.85 | 0.83 | 0.83 | -1.54% | 0.33 | 7.67% |
| 2026-05-20 | 0.84 | 0.85 | 0.84 | 0.84 | 0.00% | 0.34 | 7.98% |
| 2026-05-19 | 0.85 | 0.85 | 0.84 | 0.84 | -0.12% | 0.23 | 5.35% |
| 2026-05-18 | 0.85 | 0.85 | 0.84 | 0.85 | -0.12% | 0.34 | 7.96% |
| 2026-05-15 | 0.86 | 0.86 | 0.84 | 0.85 | -1.74% | 0.28 | 6.50% |
| 2026-05-14 | 0.86 | 0.87 | 0.85 | 0.86 | -0.35% | 0.41 | 9.19% |
| 2026-05-13 | 0.87 | 0.87 | 0.86 | 0.86 | -0.23% | 0.51 | 11.54% |
| 2026-05-12 | 0.87 | 0.88 | 0.86 | 0.87 | -0.69% | 0.59 | 12.66% |
| 2026-05-11 | 0.87 | 0.88 | 0.87 | 0.87 | +0.11% | 0.45 | 9.59% |
| 2026-05-08 | 0.88 | 0.88 | 0.87 | 0.87 | -0.46% | 0.30 | 6.36% |
| 2026-05-07 | 0.88 | 0.88 | 0.87 | 0.88 | -0.11% | 0.47 | 10.67% |
| 2026-05-06 | 0.88 | 0.88 | 0.87 | 0.88 | -0.11% | 0.33 | 7.38% |
| 2026-04-30 | 0.88 | 0.89 | 0.88 | 0.88 | -0.11% | 0.35 | 7.96% |
| 2026-04-29 | 0.86 | 0.88 | 0.85 | 0.88 | +2.21% | 0.37 | 8.33% |
| 2026-04-28 | 0.86 | 0.87 | 0.86 | 0.86 | -0.12% | 0.27 | 6.19% |
| 2026-04-27 | 0.87 | 0.87 | 0.86 | 0.86 | -0.81% | 0.20 | 4.72% |
| 2026-04-24 | 0.87 | 0.87 | 0.86 | 0.87 | +0.23% | 0.29 | 6.76% |
| 2026-04-23 | 0.85 | 0.87 | 0.85 | 0.87 | +1.17% | 0.35 | 7.95% |
| 2026-04-22 | 0.86 | 0.86 | 0.85 | 0.86 | -0.70% | 0.30 | 6.84% |