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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.55 | 1.53 | 1.54 | +0.39% | 0.08 | 0.13% |
| 2026-04-20 | 1.52 | 1.54 | 1.52 | 1.54 | +1.05% | 0.07 | 0.11% |
| 2026-04-17 | 1.52 | 1.53 | 1.52 | 1.52 | -0.13% | 0.02 | 0.04% |
| 2026-04-16 | 1.52 | 1.53 | 1.51 | 1.52 | +0.46% | 0.09 | 0.15% |
| 2026-04-15 | 1.52 | 1.53 | 1.51 | 1.52 | -0.13% | 0.08 | 0.13% |
| 2026-04-14 | 1.52 | 1.52 | 1.51 | 1.52 | +0.66% | 0.06 | 0.10% |
| 2026-04-13 | 1.50 | 1.51 | 1.49 | 1.51 | +0.27% | 0.05 | 0.09% |
| 2026-04-10 | 1.50 | 1.51 | 1.50 | 1.51 | +0.74% | 0.21 | 0.34% |
| 2026-04-09 | 1.51 | 1.51 | 1.49 | 1.50 | -0.47% | 0.05 | 0.08% |
| 2026-04-08 | 1.47 | 1.50 | 1.47 | 1.50 | +2.53% | 0.03 | 0.06% |
| 2026-04-07 | 1.46 | 1.47 | 1.46 | 1.47 | +0.34% | 0.05 | 0.09% |
| 2026-04-03 | 1.47 | 1.48 | 1.46 | 1.46 | -0.82% | 0.09 | 0.15% |
| 2026-04-02 | 1.48 | 1.49 | 1.47 | 1.47 | -0.67% | 0.05 | 0.08% |
| 2026-04-01 | 1.48 | 1.49 | 1.48 | 1.48 | +0.82% | 0.14 | 0.24% |
| 2026-03-31 | 1.48 | 1.49 | 1.47 | 1.47 | -1.21% | 0.05 | 0.08% |
| 2026-03-30 | 1.46 | 1.49 | 1.46 | 1.49 | +0.07% | 0.06 | 0.10% |
| 2026-03-27 | 1.46 | 1.50 | 1.46 | 1.49 | +0.27% | 0.13 | 0.22% |
| 2026-03-26 | 1.50 | 1.50 | 1.48 | 1.48 | -1.33% | 0.07 | 0.11% |
| 2026-03-25 | 1.49 | 1.50 | 1.49 | 1.50 | +1.08% | 0.04 | 0.07% |
| 2026-03-24 | 1.48 | 1.49 | 1.46 | 1.49 | +0.95% | 0.06 | 0.11% |