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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.14 | 2.15 | 2.13 | 2.13 | -1.21% | 0.01 | 0.26% |
| 2026-02-12 | 2.14 | 2.16 | 2.13 | 2.16 | +1.17% | 0.01 | 0.55% |
| 2026-02-11 | 2.15 | 2.16 | 2.13 | 2.13 | -1.25% | 0.02 | 0.76% |
| 2026-02-10 | 2.15 | 2.17 | 2.15 | 2.16 | +0.79% | 0.02 | 0.86% |
| 2026-02-09 | 2.08 | 2.14 | 2.08 | 2.14 | +3.28% | 0.03 | 1.29% |
| 2026-02-06 | 2.09 | 2.10 | 2.04 | 2.07 | -0.91% | 0.02 | 0.81% |
| 2026-02-05 | 2.12 | 2.13 | 2.08 | 2.09 | -1.32% | 0.01 | 0.57% |
| 2026-02-04 | 2.14 | 2.14 | 2.09 | 2.12 | -1.26% | 0.01 | 0.47% |
| 2026-02-03 | 2.13 | 2.17 | 2.10 | 2.15 | +0.42% | 0.02 | 0.75% |
| 2026-02-02 | 2.19 | 2.22 | 2.12 | 2.14 | -2.11% | 0.04 | 1.69% |
| 2026-01-30 | 2.14 | 2.20 | 2.12 | 2.18 | +0.97% | 0.03 | 1.37% |
| 2026-01-29 | 2.19 | 2.20 | 2.16 | 2.16 | -1.05% | 0.03 | 1.25% |
| 2026-01-28 | 2.19 | 2.21 | 2.18 | 2.19 | +0.23% | 0.04 | 1.64% |
| 2026-01-27 | 2.17 | 2.22 | 2.16 | 2.18 | +0.55% | 0.03 | 1.31% |
| 2026-01-26 | 2.19 | 2.20 | 2.17 | 2.17 | -1.18% | 0.01 | 0.44% |
| 2026-01-23 | 2.23 | 2.23 | 2.18 | 2.19 | -0.86% | 0.04 | 1.45% |
| 2026-01-22 | 2.22 | 2.23 | 2.19 | 2.21 | +1.00% | 0.01 | 0.26% |
| 2026-01-21 | 2.15 | 2.21 | 2.15 | 2.19 | +1.43% | 0.02 | 0.63% |
| 2026-01-20 | 2.20 | 2.21 | 2.15 | 2.16 | -2.31% | 0.02 | 0.67% |
| 2026-01-19 | 2.22 | 2.24 | 2.19 | 2.21 | -0.18% | 0.03 | 1.32% |