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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.60 | 4.62 | 4.58 | 4.59 | -0.07% | 3.47 | 1.69% |
| 2026-01-15 | 4.57 | 4.61 | 4.54 | 4.59 | -0.15% | 4.30 | 2.13% |
| 2026-01-14 | 4.55 | 4.68 | 4.53 | 4.60 | +0.88% | 4.38 | 2.17% |
| 2026-01-13 | 4.63 | 4.63 | 4.53 | 4.56 | -1.38% | 2.12 | 1.06% |
| 2026-01-12 | 4.54 | 4.64 | 4.52 | 4.62 | +2.46% | 2.11 | 1.05% |
| 2026-01-09 | 4.41 | 4.51 | 4.41 | 4.51 | +2.45% | 3.68 | 1.89% |
| 2026-01-08 | 4.38 | 4.43 | 4.37 | 4.41 | +0.32% | 1.50 | 0.78% |
| 2026-01-07 | 4.38 | 4.42 | 4.37 | 4.39 | +0.30% | 2.46 | 1.28% |
| 2026-01-06 | 4.28 | 4.38 | 4.28 | 4.38 | +2.29% | 2.32 | 1.23% |
| 2026-01-05 | 4.18 | 4.28 | 4.18 | 4.28 | +2.74% | 1.93 | 1.05% |