华夏中证500ETF sh.512500
4.79
+1.44%
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 | 4.75 | 4.81 | 4.71 | 4.79 | +1.44% | 7.73 | 10.12% |
| 2026-05-21 | 4.87 | 4.92 | 4.70 | 4.72 | -2.44% | 7.05 | 9.20% |
| 2026-05-20 | 4.81 | 4.86 | 4.78 | 4.84 | +0.37% | 4.90 | 6.45% |
| 2026-05-19 | 4.78 | 4.82 | 4.70 | 4.82 | +0.92% | 5.14 | 6.74% |
| 2026-05-18 | 4.73 | 4.82 | 4.73 | 4.78 | +0.15% | 6.90 | 8.95% |
| 2026-05-15 | 4.85 | 4.87 | 4.74 | 4.77 | -1.97% | 7.46 | 9.58% |
| 2026-05-14 | 5.00 | 5.00 | 4.86 | 4.86 | -2.51% | 9.70 | 11.27% |
| 2026-05-13 | 4.86 | 4.99 | 4.86 | 4.99 | +1.65% | 6.97 | 7.89% |
| 2026-05-12 | 4.93 | 4.95 | 4.88 | 4.91 | -0.47% | 13.74 | 14.55% |
| 2026-05-11 | 4.88 | 4.95 | 4.87 | 4.93 | +1.61% | 9.18 | 9.14% |
| 2026-05-08 | 4.83 | 4.87 | 4.81 | 4.85 | -0.06% | 5.47 | 5.44% |
| 2026-05-07 | 4.82 | 4.86 | 4.80 | 4.86 | +1.29% | 4.77 | 4.74% |
| 2026-05-06 | 4.69 | 4.82 | 4.69 | 4.79 | +2.72% | 19.22 | 18.50% |
| 2026-04-30 | 4.66 | 4.68 | 4.63 | 4.67 | +0.11% | 24.50 | 19.81% |
| 2026-04-29 | 4.56 | 4.67 | 4.56 | 4.66 | +1.77% | 18.75 | 14.86% |
| 2026-04-28 | 4.65 | 4.65 | 4.56 | 4.58 | -1.12% | 13.25 | 10.04% |
| 2026-04-27 | 4.61 | 4.65 | 4.59 | 4.63 | +0.63% | 12.07 | 8.67% |
| 2026-04-24 | 4.61 | 4.64 | 4.56 | 4.60 | -0.73% | 7.22 | 5.17% |
| 2026-04-23 | 4.68 | 4.69 | 4.59 | 4.64 | -0.88% | 9.68 | 6.58% |
| 2026-04-22 | 4.58 | 4.68 | 4.58 | 4.68 | +1.43% | 7.97 | 5.28% |