华夏中证A500ETF sh.512050
1.29
+1.58%
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 | 1.27 | 1.29 | 1.27 | 1.29 | +1.58% | 23.05 | 12.14% |
| 2026-05-21 | 1.30 | 1.31 | 1.27 | 1.27 | -1.86% | 24.75 | 12.98% |
| 2026-05-20 | 1.28 | 1.30 | 1.28 | 1.29 | +0.39% | 31.51 | 15.96% |
| 2026-05-19 | 1.28 | 1.29 | 1.26 | 1.29 | +0.47% | 36.06 | 17.67% |
| 2026-05-18 | 1.28 | 1.29 | 1.27 | 1.28 | -0.31% | 31.21 | 15.06% |
| 2026-05-15 | 1.30 | 1.31 | 1.28 | 1.29 | -1.46% | 33.64 | 15.90% |
| 2026-05-14 | 1.33 | 1.34 | 1.30 | 1.30 | -1.95% | 27.31 | 12.61% |
| 2026-05-13 | 1.31 | 1.33 | 1.31 | 1.33 | +1.14% | 30.25 | 13.92% |
| 2026-05-12 | 1.32 | 1.32 | 1.31 | 1.32 | -0.23% | 31.05 | 14.11% |
| 2026-05-11 | 1.30 | 1.32 | 1.30 | 1.32 | +1.77% | 31.81 | 14.27% |
| 2026-05-08 | 1.29 | 1.30 | 1.29 | 1.30 | -0.38% | 27.47 | 12.41% |
| 2026-05-07 | 1.30 | 1.30 | 1.29 | 1.30 | +0.70% | 29.89 | 13.39% |
| 2026-05-06 | 1.28 | 1.30 | 1.28 | 1.29 | +1.89% | 27.98 | 12.56% |
| 2026-04-30 | 1.26 | 1.27 | 1.26 | 1.27 | +0.24% | 30.09 | 13.43% |
| 2026-04-29 | 1.25 | 1.27 | 1.24 | 1.26 | +1.36% | 31.21 | 14.00% |
| 2026-04-28 | 1.25 | 1.26 | 1.24 | 1.25 | -0.56% | 28.52 | 12.85% |
| 2026-04-27 | 1.25 | 1.26 | 1.25 | 1.25 | +0.16% | 32.23 | 14.09% |
| 2026-04-24 | 1.25 | 1.26 | 1.24 | 1.25 | -0.32% | 32.70 | 14.37% |
| 2026-04-23 | 1.26 | 1.27 | 1.25 | 1.26 | -0.55% | 41.42 | 17.55% |
| 2026-04-22 | 1.25 | 1.26 | 1.25 | 1.26 | +0.96% | 37.47 | 15.61% |