华夏中证A500增强策略ETF sh.512370
1.22
+1.83%
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 | 1.21 | 1.23 | 1.21 | 1.22 | +1.83% | 0.74 | 23.17% |
| 2026-05-21 | 1.24 | 1.24 | 1.20 | 1.20 | -1.56% | 0.01 | 0.44% |
| 2026-05-20 | 1.21 | 1.22 | 1.21 | 1.22 | +0.16% | 0.04 | 1.20% |
| 2026-05-19 | 1.20 | 1.22 | 1.20 | 1.22 | +0.58% | 0.02 | 0.51% |
| 2026-05-18 | 1.21 | 1.22 | 1.21 | 1.21 | -0.90% | 0.04 | 1.22% |
| 2026-05-15 | 1.23 | 1.24 | 1.22 | 1.22 | -1.29% | 0.01 | 0.29% |
| 2026-05-14 | 1.26 | 1.26 | 1.23 | 1.24 | -1.28% | 0.03 | 0.75% |
| 2026-05-13 | 1.24 | 1.25 | 1.24 | 1.25 | +0.64% | 0.01 | 0.36% |
| 2026-05-12 | 1.25 | 1.25 | 1.24 | 1.25 | +0.32% | 0.37 | 12.26% |
| 2026-05-11 | 1.23 | 1.25 | 1.23 | 1.24 | +1.14% | 0.02 | 0.55% |
| 2026-05-08 | 1.24 | 1.24 | 1.22 | 1.23 | -0.32% | 0.01 | 0.28% |
| 2026-05-07 | 1.23 | 1.24 | 1.22 | 1.23 | +0.57% | 0.04 | 1.45% |
| 2026-05-06 | 1.20 | 1.24 | 1.20 | 1.23 | +1.41% | 0.01 | 0.24% |
| 2026-04-30 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.01 | 0.51% |
| 2026-04-29 | 1.19 | 1.21 | 1.19 | 1.21 | +1.00% | 0.03 | 0.88% |
| 2026-04-28 | 1.19 | 1.21 | 1.19 | 1.20 | 0.00% | 0.00 | 0.14% |
| 2026-04-27 | 1.20 | 1.21 | 1.20 | 1.20 | -0.66% | 0.02 | 0.56% |
| 2026-04-24 | 1.20 | 1.21 | 1.19 | 1.21 | 0.00% | 0.01 | 0.25% |
| 2026-04-23 | 1.21 | 1.21 | 1.19 | 1.21 | -0.08% | 0.21 | 7.82% |
| 2026-04-22 | 1.20 | 1.21 | 1.20 | 1.21 | +0.33% | 0.02 | 0.57% |