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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.21 | 1.19 | 1.20 | +0.42% | 0.21 | 8.42% |
| 2026-04-20 | 1.19 | 1.20 | 1.19 | 1.20 | +0.34% | 0.02 | 0.89% |
| 2026-04-17 | 1.20 | 1.20 | 1.19 | 1.19 | -0.33% | 0.00 | 0.15% |
| 2026-04-16 | 1.18 | 1.20 | 1.18 | 1.20 | +1.70% | 0.13 | 5.16% |
| 2026-04-15 | 1.19 | 1.19 | 1.17 | 1.18 | -0.76% | 0.31 | 14.21% |
| 2026-04-14 | 1.16 | 1.19 | 1.16 | 1.19 | +1.98% | 0.12 | 5.90% |
| 2026-04-13 | 1.17 | 1.17 | 1.16 | 1.16 | -0.09% | 0.21 | 11.37% |
| 2026-04-10 | 1.15 | 1.17 | 1.15 | 1.16 | +1.22% | 0.20 | 11.48% |
| 2026-04-09 | 1.15 | 1.16 | 1.14 | 1.15 | -0.52% | 0.19 | 12.85% |
| 2026-04-08 | 1.14 | 1.16 | 1.13 | 1.16 | +3.86% | 0.11 | 8.13% |
| 2026-04-07 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.19 | 16.77% |
| 2026-04-03 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.05 | 3.78% |
| 2026-04-02 | 1.16 | 1.16 | 1.12 | 1.12 | -1.49% | 0.24 | 24.23% |
| 2026-04-01 | 1.13 | 1.15 | 1.12 | 1.14 | +2.06% | 0.15 | 17.51% |
| 2026-03-31 | 1.13 | 1.13 | 1.12 | 1.12 | -0.62% | 0.35 | 61.54% |
| 2026-03-30 | 1.13 | 1.13 | 1.11 | 1.12 | -0.27% | 0.00 | 0.78% |
| 2026-03-27 | 1.11 | 1.13 | 1.11 | 1.13 | +0.80% | 0.01 | 1.49% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.12 | -0.71% | 0.01 | 1.56% |
| 2026-03-25 | 1.11 | 1.13 | 1.11 | 1.13 | +1.53% | 0.01 | 2.32% |
| 2026-03-24 | 1.11 | 1.11 | 1.09 | 1.11 | +1.28% | 0.02 | 2.78% |