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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.23 | 1.22 | 1.22 | -0.81% | 0.22 | 1.34% |
| 2026-04-20 | 1.24 | 1.24 | 1.23 | 1.23 | -0.08% | 0.32 | 1.93% |
| 2026-04-17 | 1.24 | 1.24 | 1.23 | 1.24 | -0.32% | 0.26 | 1.55% |
| 2026-04-16 | 1.24 | 1.25 | 1.23 | 1.24 | +0.73% | 0.28 | 1.72% |
| 2026-04-15 | 1.24 | 1.25 | 1.23 | 1.23 | -0.81% | 0.26 | 1.60% |
| 2026-04-14 | 1.24 | 1.25 | 1.22 | 1.24 | +0.57% | 0.33 | 2.04% |
| 2026-04-13 | 1.21 | 1.24 | 1.21 | 1.23 | +0.65% | 0.36 | 2.21% |
| 2026-04-10 | 1.19 | 1.25 | 1.19 | 1.23 | +3.55% | 1.71 | 9.83% |
| 2026-04-09 | 1.20 | 1.20 | 1.18 | 1.18 | -2.15% | 0.28 | 1.68% |
| 2026-04-08 | 1.18 | 1.21 | 1.18 | 1.21 | +3.96% | 0.39 | 2.28% |
| 2026-04-07 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 0.16 | 0.96% |
| 2026-04-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.94% | 0.28 | 1.66% |
| 2026-04-02 | 1.19 | 1.19 | 1.17 | 1.18 | -1.67% | 0.20 | 1.18% |
| 2026-04-01 | 1.19 | 1.20 | 1.19 | 1.20 | +1.27% | 0.23 | 1.37% |
| 2026-03-31 | 1.19 | 1.20 | 1.18 | 1.18 | -0.67% | 0.24 | 1.39% |
| 2026-03-30 | 1.18 | 1.19 | 1.18 | 1.19 | -0.50% | 0.23 | 1.35% |
| 2026-03-27 | 1.19 | 1.20 | 1.18 | 1.20 | +0.59% | 0.19 | 1.12% |
| 2026-03-26 | 1.22 | 1.22 | 1.18 | 1.19 | -2.22% | 0.21 | 1.27% |
| 2026-03-25 | 1.20 | 1.22 | 1.20 | 1.22 | +1.25% | 0.20 | 1.18% |
| 2026-03-24 | 1.20 | 1.21 | 1.19 | 1.20 | +1.01% | 0.30 | 1.79% |