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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.18 | 1.14 | 1.15 | -3.36% | 67.96 | 22.67% |
| 2026-03-20 | 1.20 | 1.21 | 1.19 | 1.19 | -0.67% | 84.76 | 26.91% |
| 2026-03-19 | 1.21 | 1.21 | 1.19 | 1.20 | -1.72% | 92.84 | 28.52% |
| 2026-03-18 | 1.21 | 1.22 | 1.20 | 1.22 | +0.58% | 100.92 | 29.82% |
| 2026-03-17 | 1.23 | 1.24 | 1.21 | 1.21 | -1.14% | 106.64 | 30.90% |
| 2026-03-16 | 1.23 | 1.23 | 1.21 | 1.23 | -0.33% | 102.34 | 29.92% |
| 2026-03-13 | 1.24 | 1.25 | 1.23 | 1.23 | -0.65% | 98.11 | 28.93% |
| 2026-03-12 | 1.24 | 1.25 | 1.23 | 1.24 | -0.56% | 93.15 | 27.41% |
| 2026-03-11 | 1.24 | 1.25 | 1.24 | 1.25 | +0.40% | 97.24 | 27.78% |
| 2026-03-10 | 1.23 | 1.24 | 1.23 | 1.24 | +1.64% | 94.94 | 27.07% |
| 2026-03-09 | 1.22 | 1.23 | 1.20 | 1.22 | -0.97% | 117.43 | 33.39% |
| 2026-03-06 | 1.22 | 1.24 | 1.22 | 1.23 | +0.16% | 94.07 | 26.82% |
| 2026-03-05 | 1.23 | 1.24 | 1.22 | 1.23 | +1.07% | 104.93 | 29.19% |
| 2026-03-04 | 1.22 | 1.23 | 1.21 | 1.22 | -1.22% | 101.82 | 28.94% |
| 2026-03-03 | 1.26 | 1.26 | 1.23 | 1.23 | -2.14% | 109.24 | 30.44% |
| 2026-03-02 | 1.25 | 1.26 | 1.24 | 1.26 | +0.32% | 95.40 | 25.95% |
| 2026-02-27 | 1.25 | 1.26 | 1.25 | 1.25 | +0.08% | 98.40 | 26.88% |
| 2026-02-26 | 1.26 | 1.26 | 1.25 | 1.25 | -0.16% | 107.05 | 28.34% |
| 2026-02-25 | 1.25 | 1.26 | 1.24 | 1.26 | +1.05% | 106.51 | 28.15% |
| 2026-02-24 | 1.24 | 1.25 | 1.24 | 1.24 | +1.14% | 83.72 | 22.09% |