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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.62 | 4.62 | 4.57 | 4.61 | -0.22% | 5.47 | 3.62% |
| 2026-04-20 | 4.58 | 4.65 | 4.58 | 4.62 | +0.68% | 7.53 | 4.90% |
| 2026-04-17 | 4.57 | 4.60 | 4.55 | 4.59 | +0.50% | 4.14 | 2.72% |
| 2026-04-16 | 4.50 | 4.58 | 4.50 | 4.57 | +1.62% | 3.69 | 2.45% |
| 2026-04-15 | 4.54 | 4.56 | 4.48 | 4.50 | -0.44% | 4.42 | 2.98% |
| 2026-04-14 | 4.48 | 4.52 | 4.46 | 4.52 | +1.60% | 4.25 | 2.87% |
| 2026-04-13 | 4.41 | 4.46 | 4.41 | 4.45 | -0.11% | 3.64 | 2.46% |
| 2026-04-10 | 4.43 | 4.51 | 4.43 | 4.45 | +0.91% | 3.59 | 2.41% |
| 2026-04-09 | 4.40 | 4.44 | 4.38 | 4.41 | -0.79% | 4.83 | 3.22% |
| 2026-04-08 | 4.33 | 4.45 | 4.32 | 4.45 | +5.06% | 9.97 | 6.98% |
| 2026-04-07 | 4.22 | 4.27 | 4.21 | 4.23 | +0.47% | 2.63 | 1.92% |
| 2026-04-03 | 4.25 | 4.26 | 4.20 | 4.21 | -0.94% | 2.02 | 1.48% |
| 2026-04-02 | 4.32 | 4.32 | 4.22 | 4.25 | -1.67% | 4.07 | 2.92% |
| 2026-04-01 | 4.32 | 4.35 | 4.29 | 4.32 | +1.41% | 3.65 | 2.62% |
| 2026-03-31 | 4.31 | 4.35 | 4.25 | 4.26 | -1.52% | 3.55 | 2.55% |
| 2026-03-30 | 4.27 | 4.34 | 4.24 | 4.33 | +0.12% | 2.33 | 1.67% |
| 2026-03-27 | 4.20 | 4.35 | 4.20 | 4.32 | +1.38% | 2.66 | 1.90% |
| 2026-03-26 | 4.32 | 4.34 | 4.25 | 4.26 | -1.91% | 2.73 | 1.96% |
| 2026-03-25 | 4.27 | 4.37 | 4.27 | 4.35 | +2.55% | 5.43 | 3.90% |
| 2026-03-24 | 4.21 | 4.24 | 4.12 | 4.24 | +1.95% | 3.81 | 2.84% |