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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.27 | 4.31 | 4.13 | 4.16 | -3.77% | 2.80 | 2.08% |
| 2026-03-20 | 4.40 | 4.43 | 4.32 | 4.32 | -1.84% | 4.11 | 2.91% |
| 2026-03-19 | 4.44 | 4.47 | 4.37 | 4.40 | -2.50% | 4.69 | 3.26% |
| 2026-03-18 | 4.49 | 4.52 | 4.44 | 4.52 | +0.98% | 4.21 | 2.85% |
| 2026-03-17 | 4.56 | 4.58 | 4.47 | 4.47 | -2.21% | 5.45 | 3.60% |
| 2026-03-16 | 4.60 | 4.60 | 4.50 | 4.57 | -0.72% | 3.46 | 2.27% |
| 2026-03-13 | 4.64 | 4.68 | 4.59 | 4.61 | -1.24% | 2.03 | 1.31% |
| 2026-03-12 | 4.66 | 4.70 | 4.63 | 4.66 | -0.43% | 3.27 | 2.07% |
| 2026-03-11 | 4.69 | 4.71 | 4.67 | 4.68 | -0.19% | 3.41 | 2.12% |
| 2026-03-10 | 4.66 | 4.70 | 4.65 | 4.69 | +1.56% | 5.27 | 3.27% |
| 2026-03-09 | 4.62 | 4.64 | 4.50 | 4.62 | -0.94% | 4.06 | 2.57% |
| 2026-03-06 | 4.62 | 4.69 | 4.61 | 4.67 | +0.60% | 2.01 | 1.25% |
| 2026-03-05 | 4.69 | 4.69 | 4.60 | 4.64 | +0.85% | 4.20 | 2.58% |
| 2026-03-04 | 4.52 | 4.68 | 4.52 | 4.60 | -0.67% | 3.26 | 2.01% |
| 2026-03-03 | 4.82 | 4.83 | 4.62 | 4.63 | -4.26% | 8.37 | 4.91% |
| 2026-03-02 | 4.81 | 4.85 | 4.77 | 4.83 | -0.06% | 3.73 | 2.12% |
| 2026-02-27 | 4.75 | 4.84 | 4.74 | 4.84 | +1.34% | 4.27 | 2.44% |
| 2026-02-26 | 4.77 | 4.79 | 4.74 | 4.77 | +0.25% | 2.34 | 1.34% |
| 2026-02-25 | 4.68 | 4.78 | 4.68 | 4.76 | +1.56% | 3.62 | 2.09% |
| 2026-02-24 | 4.68 | 4.72 | 4.65 | 4.69 | +1.06% | 2.80 | 1.64% |