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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.41 | 2.41 | 2.37 | 2.41 | -0.29% | 0.01 | 0.40% |
| 2026-04-20 | 2.43 | 2.43 | 2.39 | 2.42 | +0.84% | 0.04 | 1.52% |
| 2026-04-17 | 2.40 | 2.40 | 2.35 | 2.40 | +2.13% | 0.03 | 1.21% |
| 2026-04-16 | 2.29 | 2.35 | 2.29 | 2.35 | +2.45% | 0.03 | 1.05% |
| 2026-04-15 | 2.32 | 2.35 | 2.27 | 2.29 | -1.08% | 0.03 | 1.10% |
| 2026-04-14 | 2.29 | 2.33 | 2.29 | 2.31 | +2.03% | 0.03 | 1.21% |
| 2026-04-13 | 2.26 | 2.33 | 2.23 | 2.27 | +0.18% | 0.07 | 2.81% |
| 2026-04-10 | 2.19 | 2.27 | 2.19 | 2.26 | +3.33% | 0.04 | 1.61% |
| 2026-04-09 | 2.17 | 2.21 | 2.14 | 2.19 | +0.14% | 0.01 | 0.51% |
| 2026-04-08 | 2.11 | 2.19 | 2.07 | 2.19 | +6.47% | 0.03 | 1.22% |
| 2026-04-07 | 2.04 | 2.06 | 2.04 | 2.06 | +0.69% | 0.00 | 0.17% |
| 2026-04-03 | 2.04 | 2.07 | 2.04 | 2.04 | +0.34% | 0.01 | 0.57% |
| 2026-04-02 | 2.07 | 2.07 | 2.03 | 2.03 | -2.07% | 0.02 | 0.81% |
| 2026-04-01 | 2.08 | 2.08 | 2.02 | 2.08 | +2.37% | 0.01 | 0.38% |
| 2026-03-31 | 2.07 | 2.07 | 2.02 | 2.03 | -1.98% | 0.00 | 0.21% |
| 2026-03-30 | 2.05 | 2.07 | 2.03 | 2.07 | -0.19% | 0.01 | 0.40% |
| 2026-03-27 | 2.08 | 2.09 | 2.02 | 2.07 | -0.29% | 0.01 | 0.39% |
| 2026-03-26 | 2.10 | 2.12 | 2.07 | 2.08 | -1.61% | 0.01 | 0.62% |
| 2026-03-25 | 2.07 | 2.12 | 2.07 | 2.11 | +2.72% | 0.03 | 1.11% |
| 2026-03-24 | 2.05 | 2.06 | 2.00 | 2.06 | +1.78% | 0.01 | 0.47% |