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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.51 | 1.51 | 1.47 | 1.47 | -2.84% | 0.16 | 0.26% |
| 2026-03-20 | 1.54 | 1.54 | 1.49 | 1.52 | -1.69% | 0.05 | 0.08% |
| 2026-03-19 | 1.55 | 1.55 | 1.54 | 1.54 | -1.15% | 0.18 | 0.28% |
| 2026-03-18 | 1.55 | 1.56 | 1.54 | 1.56 | +0.65% | 0.11 | 0.18% |
| 2026-03-17 | 1.57 | 1.58 | 1.55 | 1.55 | -1.59% | 0.13 | 0.20% |
| 2026-03-16 | 1.58 | 1.59 | 1.56 | 1.57 | -0.82% | 0.09 | 0.14% |
| 2026-03-13 | 1.60 | 1.61 | 1.58 | 1.59 | -1.00% | 0.09 | 0.14% |
| 2026-03-12 | 1.61 | 1.61 | 1.59 | 1.60 | 0.00% | 0.08 | 0.13% |
| 2026-03-11 | 1.60 | 1.60 | 1.59 | 1.60 | +0.50% | 0.08 | 0.12% |
| 2026-03-10 | 1.60 | 1.60 | 1.59 | 1.60 | -0.06% | 0.21 | 0.32% |
| 2026-03-09 | 1.59 | 1.60 | 1.58 | 1.60 | -0.13% | 0.03 | 0.05% |
| 2026-03-06 | 1.60 | 1.60 | 1.58 | 1.60 | +0.25% | 0.08 | 0.12% |
| 2026-03-05 | 1.59 | 1.60 | 1.59 | 1.59 | +0.63% | 0.03 | 0.05% |
| 2026-03-04 | 1.59 | 1.59 | 1.56 | 1.58 | -0.50% | 0.08 | 0.12% |
| 2026-03-03 | 1.61 | 1.62 | 1.59 | 1.59 | -1.36% | 0.11 | 0.16% |
| 2026-03-02 | 1.58 | 1.61 | 1.58 | 1.61 | +1.96% | 0.05 | 0.07% |
| 2026-02-27 | 1.57 | 1.58 | 1.57 | 1.58 | +0.44% | 0.03 | 0.04% |
| 2026-02-26 | 1.57 | 1.58 | 1.56 | 1.58 | +0.38% | 0.06 | 0.09% |
| 2026-02-25 | 1.57 | 1.59 | 1.57 | 1.57 | +0.13% | 0.04 | 0.06% |
| 2026-02-24 | 1.53 | 1.57 | 1.53 | 1.57 | +2.28% | 0.07 | 0.11% |