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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.24 | 1.24 | 1.23 | 1.23 | -1.29% | 126.71 | 32.17% |
| 2026-02-12 | 1.24 | 1.25 | 1.24 | 1.25 | +0.32% | 122.28 | 30.25% |
| 2026-02-11 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 110.37 | 27.20% |
| 2026-02-10 | 1.24 | 1.24 | 1.24 | 1.24 | +0.16% | 126.69 | 30.49% |
| 2026-02-09 | 1.24 | 1.24 | 1.23 | 1.24 | +1.97% | 141.83 | 33.83% |
| 2026-02-06 | 1.22 | 1.23 | 1.20 | 1.22 | -0.49% | 149.63 | 36.19% |
| 2026-02-05 | 1.24 | 1.24 | 1.22 | 1.22 | -1.37% | 156.82 | 38.97% |
| 2026-02-04 | 1.23 | 1.24 | 1.22 | 1.24 | +0.73% | 142.36 | 35.41% |
| 2026-02-03 | 1.21 | 1.23 | 1.21 | 1.23 | +2.24% | 142.18 | 36.00% |
| 2026-02-02 | 1.22 | 1.24 | 1.20 | 1.20 | -2.82% | 150.46 | 37.09% |
| 2026-01-30 | 1.25 | 1.25 | 1.22 | 1.24 | -1.51% | 108.90 | 26.59% |
| 2026-01-29 | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 94.39 | 22.67% |
| 2026-01-28 | 1.25 | 1.26 | 1.25 | 1.25 | +0.56% | 113.37 | 27.46% |
| 2026-01-27 | 1.25 | 1.25 | 1.23 | 1.25 | 0.00% | 104.59 | 25.36% |
| 2026-01-26 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | 51.29 | 12.53% |
| 2026-01-23 | 1.24 | 1.25 | 1.24 | 1.25 | +0.24% | 130.46 | 31.82% |
| 2026-01-22 | 1.24 | 1.25 | 1.24 | 1.24 | +0.24% | 146.91 | 35.88% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.24 | +0.40% | 145.88 | 35.42% |
| 2026-01-20 | 1.24 | 1.25 | 1.23 | 1.24 | -0.48% | 142.45 | 34.74% |
| 2026-01-19 | 1.23 | 1.25 | 1.23 | 1.24 | +0.32% | 128.91 | 31.20% |