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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.25 | 1.24 | 1.25 | -0.16% | 37.03 | 15.08% |
| 2026-04-20 | 1.24 | 1.25 | 1.24 | 1.25 | +0.80% | 47.60 | 18.77% |
| 2026-04-17 | 1.24 | 1.25 | 1.24 | 1.24 | +0.08% | 55.04 | 21.34% |
| 2026-04-16 | 1.23 | 1.25 | 1.23 | 1.24 | +1.22% | 56.29 | 21.61% |
| 2026-04-15 | 1.24 | 1.24 | 1.22 | 1.23 | -0.41% | 58.69 | 22.66% |
| 2026-04-14 | 1.23 | 1.23 | 1.22 | 1.23 | +1.23% | 55.18 | 21.43% |
| 2026-04-13 | 1.21 | 1.22 | 1.21 | 1.22 | +0.25% | 53.31 | 20.78% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.22 | +1.33% | 55.48 | 21.43% |
| 2026-04-09 | 1.20 | 1.20 | 1.19 | 1.20 | -0.50% | 59.65 | 22.74% |
| 2026-04-08 | 1.18 | 1.21 | 1.18 | 1.21 | +3.97% | 61.30 | 23.27% |
| 2026-04-07 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00% | 53.88 | 21.31% |
| 2026-04-03 | 1.17 | 1.17 | 1.16 | 1.16 | -0.69% | 51.87 | 20.39% |
| 2026-04-02 | 1.18 | 1.18 | 1.16 | 1.17 | -1.44% | 58.18 | 22.03% |
| 2026-04-01 | 1.18 | 1.19 | 1.18 | 1.18 | +1.54% | 53.94 | 20.37% |
| 2026-03-31 | 1.18 | 1.18 | 1.16 | 1.17 | -0.93% | 56.76 | 21.18% |
| 2026-03-30 | 1.17 | 1.18 | 1.16 | 1.18 | 0.00% | 52.74 | 19.29% |
| 2026-03-27 | 1.16 | 1.18 | 1.16 | 1.18 | +0.77% | 55.09 | 20.01% |
| 2026-03-26 | 1.18 | 1.19 | 1.17 | 1.17 | -1.43% | 56.43 | 20.05% |
| 2026-03-25 | 1.17 | 1.19 | 1.17 | 1.19 | +1.80% | 63.81 | 21.79% |
| 2026-03-24 | 1.16 | 1.17 | 1.14 | 1.16 | +1.22% | 67.21 | 23.32% |