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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.67 | 4.70 | 4.63 | 4.64 | -1.53% | 3.50 | 2.05% |
| 2026-02-12 | 4.66 | 4.72 | 4.66 | 4.71 | +1.25% | 2.41 | 1.42% |
| 2026-02-11 | 4.63 | 4.68 | 4.62 | 4.65 | +0.43% | 1.14 | 0.68% |
| 2026-02-10 | 4.64 | 4.65 | 4.61 | 4.63 | -0.19% | 2.14 | 1.27% |
| 2026-02-09 | 4.60 | 4.64 | 4.59 | 4.64 | +2.29% | 2.52 | 1.51% |
| 2026-02-06 | 4.49 | 4.61 | 4.47 | 4.54 | -0.13% | 4.11 | 2.50% |
| 2026-02-05 | 4.58 | 4.59 | 4.51 | 4.54 | -2.03% | 3.87 | 2.35% |
| 2026-02-04 | 4.61 | 4.64 | 4.56 | 4.64 | +0.26% | 4.76 | 2.84% |
| 2026-02-03 | 4.53 | 4.63 | 4.50 | 4.63 | +3.47% | 4.66 | 2.81% |
| 2026-02-02 | 4.60 | 4.65 | 4.45 | 4.47 | -4.14% | 8.96 | 5.26% |
| 2026-01-30 | 4.72 | 4.75 | 4.55 | 4.67 | -1.89% | 4.79 | 2.72% |
| 2026-01-29 | 4.80 | 4.84 | 4.74 | 4.75 | -1.55% | 6.23 | 3.34% |
| 2026-01-28 | 4.77 | 4.83 | 4.75 | 4.83 | +1.09% | 40.44 | 18.54% |
| 2026-01-27 | 4.71 | 4.79 | 4.67 | 4.78 | +0.67% | 3.14 | 1.45% |
| 2026-01-26 | 4.90 | 4.90 | 4.72 | 4.75 | -1.51% | 3.47 | 1.59% |
| 2026-01-23 | 4.70 | 4.82 | 4.70 | 4.82 | +2.77% | 4.04 | 1.87% |
| 2026-01-22 | 4.67 | 4.70 | 4.65 | 4.69 | +0.54% | 1.60 | 0.76% |
| 2026-01-21 | 4.58 | 4.67 | 4.58 | 4.66 | +1.24% | 1.77 | 0.84% |
| 2026-01-20 | 4.63 | 4.66 | 4.55 | 4.61 | -0.41% | 2.48 | 1.20% |
| 2026-01-19 | 4.57 | 4.65 | 4.57 | 4.63 | +0.78% | 3.18 | 1.54% |