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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.20 | 1.16 | 1.16 | -1.52% | 0.02 | 2.93% |
| 2026-02-12 | 1.18 | 1.18 | 1.18 | 1.18 | +0.25% | 0.01 | 1.29% |
| 2026-02-11 | 1.18 | 1.18 | 1.18 | 1.18 | +0.08% | 0.01 | 0.85% |
| 2026-02-10 | 1.17 | 1.18 | 1.17 | 1.18 | +0.17% | 0.01 | 1.51% |
| 2026-02-09 | 1.17 | 1.18 | 1.17 | 1.18 | +1.38% | 0.01 | 2.09% |
| 2026-02-06 | 1.16 | 1.17 | 1.15 | 1.16 | -0.17% | 0.01 | 1.65% |
| 2026-02-05 | 1.17 | 1.17 | 1.15 | 1.16 | -1.02% | 0.01 | 1.93% |
| 2026-02-04 | 1.16 | 1.17 | 1.16 | 1.17 | +1.12% | 0.01 | 1.83% |
| 2026-02-03 | 1.15 | 1.16 | 1.14 | 1.16 | +1.49% | 0.01 | 1.88% |
| 2026-02-02 | 1.17 | 1.17 | 1.14 | 1.14 | -2.22% | 0.01 | 2.34% |
| 2026-01-30 | 1.19 | 1.19 | 1.16 | 1.17 | -1.68% | 0.01 | 1.50% |
| 2026-01-29 | 1.19 | 1.19 | 1.18 | 1.19 | +0.25% | 0.01 | 1.09% |
| 2026-01-28 | 1.18 | 1.19 | 1.18 | 1.19 | +0.59% | 0.00 | 0.50% |
| 2026-01-27 | 1.19 | 1.19 | 1.17 | 1.18 | -0.42% | 0.02 | 3.51% |
| 2026-01-26 | 1.18 | 1.19 | 1.17 | 1.19 | +0.59% | 0.01 | 1.85% |
| 2026-01-23 | 1.18 | 1.18 | 1.17 | 1.18 | +0.34% | 0.05 | 7.20% |
| 2026-01-22 | 1.18 | 1.18 | 1.17 | 1.17 | +0.34% | 0.01 | 2.17% |
| 2026-01-21 | 1.17 | 1.18 | 1.16 | 1.17 | +0.17% | 0.02 | 2.57% |
| 2026-01-20 | 1.17 | 1.17 | 1.16 | 1.17 | -0.17% | 0.02 | 3.09% |
| 2026-01-19 | 1.16 | 1.17 | 1.16 | 1.17 | +0.69% | 0.02 | 2.75% |