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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.25 | 1.25 | 1.23 | 1.24 | -0.40% | 127.22 | 30.64% |
| 2026-01-15 | 1.24 | 1.25 | 1.24 | 1.24 | +0.08% | 151.68 | 36.70% |
| 2026-01-14 | 1.24 | 1.26 | 1.23 | 1.24 | 0.00% | 145.97 | 34.68% |
| 2026-01-13 | 1.25 | 1.26 | 1.24 | 1.24 | -1.04% | 27.44 | 6.48% |
| 2026-01-12 | 1.24 | 1.25 | 1.24 | 1.25 | +1.37% | 27.87 | 6.59% |
| 2026-01-09 | 1.23 | 1.24 | 1.22 | 1.24 | +0.98% | 150.89 | 36.34% |
| 2026-01-08 | 1.23 | 1.23 | 1.22 | 1.23 | -0.49% | 147.83 | 35.43% |
| 2026-01-07 | 1.24 | 1.24 | 1.23 | 1.23 | -0.16% | 134.64 | 31.85% |
| 2026-01-06 | 1.21 | 1.23 | 1.21 | 1.23 | +1.82% | 142.39 | 33.97% |
| 2026-01-05 | 1.19 | 1.21 | 1.19 | 1.21 | +1.94% | 156.67 | 36.72% |