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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.56 | 1.56 | 1.53 | 1.53 | -1.48% | 0.05 | 0.09% |
| 2026-02-12 | 1.55 | 1.56 | 1.55 | 1.56 | +0.39% | 0.06 | 0.09% |
| 2026-02-11 | 1.55 | 1.55 | 1.54 | 1.55 | -0.06% | 0.03 | 0.05% |
| 2026-02-10 | 1.55 | 1.55 | 1.52 | 1.55 | +0.32% | 0.05 | 0.07% |
| 2026-02-09 | 1.54 | 1.55 | 1.53 | 1.55 | +1.24% | 0.04 | 0.06% |
| 2026-02-06 | 1.52 | 1.54 | 1.49 | 1.53 | -0.33% | 0.05 | 0.09% |
| 2026-02-05 | 1.53 | 1.55 | 1.52 | 1.53 | -0.78% | 0.22 | 0.35% |
| 2026-02-04 | 1.53 | 1.55 | 1.52 | 1.54 | +0.78% | 0.21 | 0.34% |
| 2026-02-03 | 1.51 | 1.53 | 1.51 | 1.53 | +1.12% | 0.09 | 0.14% |
| 2026-02-02 | 1.54 | 1.55 | 1.51 | 1.52 | -2.45% | 0.13 | 0.21% |
| 2026-01-30 | 1.56 | 1.56 | 1.52 | 1.55 | -0.58% | 0.09 | 0.14% |
| 2026-01-29 | 1.57 | 1.57 | 1.55 | 1.56 | -0.38% | 0.08 | 0.12% |
| 2026-01-28 | 1.55 | 1.58 | 1.55 | 1.57 | +1.16% | 0.11 | 0.17% |
| 2026-01-27 | 1.56 | 1.56 | 1.54 | 1.55 | -0.51% | 0.05 | 0.08% |
| 2026-01-26 | 1.55 | 1.57 | 1.55 | 1.56 | +0.45% | 0.05 | 0.08% |
| 2026-01-23 | 1.56 | 1.56 | 1.55 | 1.55 | -0.51% | 0.16 | 0.26% |
| 2026-01-22 | 1.55 | 1.57 | 1.55 | 1.56 | +0.97% | 0.20 | 0.32% |
| 2026-01-21 | 1.53 | 1.55 | 1.53 | 1.54 | +0.46% | 0.15 | 0.24% |
| 2026-01-20 | 1.53 | 1.54 | 1.52 | 1.54 | +0.52% | 0.11 | 0.18% |
| 2026-01-19 | 1.52 | 1.53 | 1.49 | 1.53 | +1.06% | 0.16 | 0.26% |