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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.86 | 0.87 | 0.86 | 0.86 | +0.23% | 0.26 | 5.94% |
| 2026-04-20 | 0.86 | 0.86 | 0.85 | 0.86 | +0.35% | 0.37 | 8.49% |
| 2026-04-17 | 0.86 | 0.86 | 0.85 | 0.86 | -1.15% | 0.30 | 6.98% |
| 2026-04-16 | 0.86 | 0.87 | 0.86 | 0.87 | +0.12% | 0.25 | 5.62% |
| 2026-04-15 | 0.86 | 0.87 | 0.86 | 0.87 | 0.00% | 0.25 | 5.71% |
| 2026-04-14 | 0.86 | 0.87 | 0.86 | 0.87 | +0.23% | 0.31 | 7.05% |
| 2026-04-13 | 0.87 | 0.87 | 0.86 | 0.86 | -0.69% | 0.42 | 9.62% |
| 2026-04-10 | 0.87 | 0.88 | 0.87 | 0.87 | 0.00% | 0.31 | 7.13% |
| 2026-04-09 | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.20 | 4.51% |
| 2026-04-08 | 0.88 | 0.88 | 0.87 | 0.88 | +1.38% | 0.25 | 5.72% |
| 2026-04-07 | 0.87 | 0.88 | 0.87 | 0.87 | -0.23% | 0.29 | 6.78% |
| 2026-04-03 | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.23 | 5.29% |
| 2026-04-02 | 0.88 | 0.89 | 0.88 | 0.88 | +0.11% | 0.30 | 7.04% |
| 2026-04-01 | 0.88 | 0.89 | 0.87 | 0.88 | +1.15% | 0.36 | 8.22% |
| 2026-03-31 | 0.89 | 0.89 | 0.87 | 0.87 | -1.14% | 0.31 | 7.12% |
| 2026-03-30 | 0.86 | 0.89 | 0.86 | 0.88 | +0.80% | 0.28 | 6.43% |
| 2026-03-27 | 0.85 | 0.88 | 0.85 | 0.87 | +1.63% | 0.34 | 7.85% |
| 2026-03-26 | 0.87 | 0.87 | 0.86 | 0.86 | -0.81% | 0.24 | 5.73% |
| 2026-03-25 | 0.86 | 0.87 | 0.86 | 0.87 | +0.58% | 0.19 | 4.56% |
| 2026-03-24 | 0.86 | 0.86 | 0.85 | 0.86 | +1.17% | 0.25 | 5.84% |