华夏中证央企ETF sh.512950
1.59
+1.15%
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 | 1.57 | 1.59 | 1.57 | 1.59 | +1.15% | 0.15 | 0.24% |
| 2026-05-21 | 1.61 | 1.62 | 1.57 | 1.57 | -1.81% | 0.10 | 0.15% |
| 2026-05-20 | 1.59 | 1.60 | 1.59 | 1.60 | +0.50% | 0.10 | 0.15% |
| 2026-05-19 | 1.57 | 1.59 | 1.57 | 1.59 | +0.57% | 0.13 | 0.20% |
| 2026-05-18 | 1.58 | 1.59 | 1.57 | 1.58 | -0.19% | 0.39 | 0.60% |
| 2026-05-15 | 1.60 | 1.62 | 1.58 | 1.58 | -1.67% | 0.19 | 0.29% |
| 2026-05-14 | 1.64 | 1.65 | 1.61 | 1.61 | -1.71% | 0.25 | 0.38% |
| 2026-05-13 | 1.62 | 1.64 | 1.61 | 1.64 | +1.30% | 0.24 | 0.36% |
| 2026-05-12 | 1.63 | 1.63 | 1.61 | 1.62 | -0.61% | 0.23 | 0.35% |
| 2026-05-11 | 1.60 | 1.63 | 1.60 | 1.63 | +2.26% | 0.54 | 0.82% |
| 2026-05-08 | 1.58 | 1.59 | 1.58 | 1.59 | +0.13% | 0.13 | 0.21% |
| 2026-05-07 | 1.58 | 1.59 | 1.58 | 1.59 | +0.32% | 0.12 | 0.18% |
| 2026-05-06 | 1.56 | 1.59 | 1.56 | 1.59 | +1.54% | 0.17 | 0.27% |
| 2026-04-30 | 1.56 | 1.56 | 1.55 | 1.56 | +0.19% | 0.10 | 0.16% |
| 2026-04-29 | 1.56 | 1.56 | 1.55 | 1.56 | +0.26% | 0.13 | 0.21% |
| 2026-04-28 | 1.56 | 1.56 | 1.55 | 1.55 | -0.06% | 0.12 | 0.19% |
| 2026-04-27 | 1.54 | 1.56 | 1.54 | 1.56 | +0.78% | 0.18 | 0.28% |
| 2026-04-24 | 1.55 | 1.55 | 1.54 | 1.54 | -0.32% | 0.13 | 0.22% |
| 2026-04-23 | 1.55 | 1.56 | 1.54 | 1.55 | +0.13% | 0.10 | 0.16% |
| 2026-04-22 | 1.54 | 1.55 | 1.54 | 1.55 | +0.13% | 0.11 | 0.17% |