华夏战略新兴成指ETF sh.512770
2.78
+2.85%
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 | 2.70 | 2.78 | 2.70 | 2.78 | +2.85% | 0.07 | 2.46% |
| 2026-05-21 | 2.77 | 2.84 | 2.69 | 2.70 | -2.03% | 0.07 | 2.46% |
| 2026-05-20 | 2.71 | 2.77 | 2.69 | 2.76 | +1.66% | 0.07 | 2.53% |
| 2026-05-19 | 2.68 | 2.72 | 2.62 | 2.71 | +0.63% | 0.06 | 1.98% |
| 2026-05-18 | 2.68 | 2.74 | 2.66 | 2.69 | -1.32% | 0.10 | 3.47% |
| 2026-05-15 | 2.71 | 2.77 | 2.65 | 2.73 | -0.33% | 0.15 | 5.24% |
| 2026-05-14 | 2.81 | 2.85 | 2.72 | 2.74 | -2.18% | 0.08 | 2.93% |
| 2026-05-13 | 2.70 | 2.81 | 2.69 | 2.80 | +2.45% | 0.08 | 2.96% |
| 2026-05-12 | 2.68 | 2.74 | 2.67 | 2.73 | +2.05% | 0.09 | 3.27% |
| 2026-05-11 | 2.60 | 2.69 | 2.60 | 2.68 | +3.64% | 0.03 | 1.24% |
| 2026-05-08 | 2.57 | 2.59 | 2.56 | 2.58 | -0.54% | 0.03 | 1.08% |
| 2026-05-07 | 2.56 | 2.60 | 2.54 | 2.60 | +2.28% | 0.02 | 0.67% |
| 2026-05-06 | 2.47 | 2.59 | 2.47 | 2.54 | +2.63% | 0.04 | 1.59% |
| 2026-04-30 | 2.43 | 2.48 | 2.43 | 2.48 | +1.60% | 0.03 | 1.24% |
| 2026-04-29 | 2.40 | 2.45 | 2.38 | 2.44 | +0.87% | 0.01 | 0.45% |
| 2026-04-28 | 2.44 | 2.44 | 2.40 | 2.42 | -1.39% | 0.02 | 0.84% |
| 2026-04-27 | 2.45 | 2.46 | 2.42 | 2.45 | +1.62% | 0.04 | 1.61% |
| 2026-04-24 | 2.42 | 2.44 | 2.39 | 2.41 | -1.99% | 0.02 | 0.89% |
| 2026-04-23 | 2.48 | 2.50 | 2.42 | 2.46 | -0.36% | 0.03 | 1.05% |
| 2026-04-22 | 2.40 | 2.47 | 2.39 | 2.47 | +2.53% | 0.01 | 0.57% |