华夏上证180ETF sh.510670
1.00
+0.40%
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 | 1.02 | 1.02 | 1.01 | 1.01 | -1.07% | 0.23 | 4.75% |
| 2026-02-12 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00% | 0.14 | 2.91% |
| 2026-02-11 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.32 | 6.21% |
| 2026-02-10 | 1.01 | 1.02 | 1.01 | 1.02 | +0.39% | 0.25 | 4.69% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +1.60% | 0.27 | 4.89% |
| 2026-02-06 | 1.00 | 1.01 | 0.99 | 1.00 | -0.79% | 0.23 | 4.09% |
| 2026-02-05 | 1.01 | 1.01 | 1.00 | 1.01 | -0.79% | 0.04 | 0.63% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +1.09% | 0.07 | 1.24% |
| 2026-02-03 | 0.99 | 1.01 | 0.99 | 1.01 | +1.92% | 0.07 | 1.30% |
| 2026-02-02 | 1.01 | 1.02 | 0.99 | 0.99 | -3.23% | 0.12 | 2.28% |
| 2026-01-30 | 1.03 | 1.04 | 1.01 | 1.02 | -2.02% | 0.10 | 1.88% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | 0.16 | 2.95% |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.11 | 2.03% |
| 2026-01-27 | 1.02 | 1.03 | 1.02 | 1.02 | -0.20% | 0.10 | 1.98% |
| 2026-01-26 | 1.02 | 1.03 | 1.02 | 1.02 | +0.79% | 0.11 | 2.20% |
| 2026-01-23 | 1.03 | 1.03 | 1.01 | 1.01 | -0.78% | 0.14 | 2.76% |
| 2026-01-22 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 0.13 | 2.71% |
| 2026-01-21 | 1.02 | 1.03 | 1.02 | 1.02 | +0.10% | 0.13 | 2.73% |
| 2026-01-20 | 1.03 | 1.03 | 1.02 | 1.02 | -0.10% | 0.12 | 2.53% |
| 2026-01-19 | 1.02 | 1.03 | 1.01 | 1.02 | +0.59% | 0.05 | 1.01% |