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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.09 | 2.09 | 2.02 | 2.02 | -3.71% | 0.03 | 1.12% |
| 2026-03-20 | 2.09 | 2.14 | 2.09 | 2.10 | +0.77% | 0.01 | 0.53% |
| 2026-03-19 | 2.10 | 2.12 | 2.08 | 2.08 | -1.98% | 0.01 | 0.58% |
| 2026-03-18 | 2.09 | 2.13 | 2.08 | 2.13 | +2.41% | 0.01 | 0.28% |
| 2026-03-17 | 2.13 | 2.18 | 2.07 | 2.08 | -1.98% | 0.01 | 0.42% |
| 2026-03-16 | 2.10 | 2.13 | 2.07 | 2.12 | +0.57% | 0.00 | 0.19% |
| 2026-03-13 | 2.10 | 2.13 | 2.10 | 2.11 | -0.43% | 0.00 | 0.14% |
| 2026-03-12 | 2.11 | 2.15 | 2.10 | 2.12 | -1.03% | 0.01 | 0.28% |
| 2026-03-11 | 2.14 | 2.17 | 2.13 | 2.14 | -0.33% | 0.01 | 0.37% |
| 2026-03-10 | 2.09 | 2.14 | 2.09 | 2.14 | +2.73% | 0.01 | 0.42% |
| 2026-03-09 | 2.11 | 2.11 | 2.03 | 2.09 | -1.74% | 0.02 | 0.92% |
| 2026-03-06 | 2.10 | 2.14 | 2.10 | 2.12 | -0.14% | 0.01 | 0.23% |
| 2026-03-05 | 2.10 | 2.17 | 2.10 | 2.13 | +1.72% | 0.02 | 0.79% |
| 2026-03-04 | 2.12 | 2.13 | 2.08 | 2.09 | -1.27% | 0.01 | 0.59% |
| 2026-03-03 | 2.20 | 2.21 | 2.12 | 2.12 | -3.15% | 0.02 | 0.66% |
| 2026-03-02 | 2.13 | 2.20 | 2.13 | 2.19 | -0.14% | 0.05 | 1.90% |
| 2026-02-27 | 2.21 | 2.21 | 2.17 | 2.19 | -1.17% | 0.01 | 0.37% |
| 2026-02-26 | 2.20 | 2.22 | 2.18 | 2.22 | +1.05% | 0.04 | 1.50% |
| 2026-02-25 | 2.16 | 2.20 | 2.15 | 2.19 | +1.95% | 0.02 | 0.98% |
| 2026-02-24 | 2.14 | 2.18 | 2.14 | 2.15 | +0.99% | 0.03 | 1.19% |