华夏中证全指证券公司ETF sh.515010
1.19
-1.65%
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 | 1.21 | 1.22 | 1.19 | 1.19 | -1.65% | 0.53 | 3.04% |
| 2026-05-21 | 1.21 | 1.25 | 1.21 | 1.21 | +0.58% | 0.68 | 3.73% |
| 2026-05-20 | 1.21 | 1.21 | 1.20 | 1.21 | -0.74% | 0.24 | 1.33% |
| 2026-05-19 | 1.20 | 1.22 | 1.19 | 1.21 | +1.08% | 0.27 | 1.51% |
| 2026-05-18 | 1.20 | 1.21 | 1.20 | 1.20 | -0.25% | 0.28 | 1.61% |
| 2026-05-15 | 1.23 | 1.23 | 1.20 | 1.20 | -2.19% | 0.68 | 3.81% |
| 2026-05-14 | 1.26 | 1.26 | 1.23 | 1.23 | -2.15% | 0.63 | 3.49% |
| 2026-05-13 | 1.26 | 1.26 | 1.25 | 1.26 | -0.47% | 0.51 | 2.85% |
| 2026-05-12 | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 0.45 | 2.49% |
| 2026-05-11 | 1.24 | 1.27 | 1.23 | 1.26 | +1.61% | 0.60 | 3.37% |
| 2026-05-08 | 1.25 | 1.25 | 1.24 | 1.24 | -0.80% | 0.41 | 2.34% |
| 2026-05-07 | 1.26 | 1.26 | 1.24 | 1.25 | -0.40% | 0.45 | 2.57% |
| 2026-05-06 | 1.25 | 1.26 | 1.24 | 1.25 | +1.29% | 0.44 | 2.53% |
| 2026-04-30 | 1.23 | 1.26 | 1.23 | 1.24 | +0.41% | 0.38 | 2.21% |
| 2026-04-29 | 1.23 | 1.24 | 1.22 | 1.23 | +0.33% | 0.28 | 1.63% |
| 2026-04-28 | 1.22 | 1.24 | 1.22 | 1.23 | +1.23% | 0.41 | 2.42% |
| 2026-04-27 | 1.21 | 1.23 | 1.21 | 1.22 | +0.16% | 0.32 | 1.88% |
| 2026-04-24 | 1.22 | 1.22 | 1.21 | 1.21 | -0.82% | 0.78 | 4.78% |
| 2026-04-23 | 1.23 | 1.24 | 1.22 | 1.22 | -0.97% | 0.31 | 1.86% |
| 2026-04-22 | 1.22 | 1.25 | 1.22 | 1.24 | +0.90% | 0.34 | 2.08% |