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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.23 | 1.18 | 1.19 | -4.27% | 0.50 | 3.00% |
| 2026-03-20 | 1.26 | 1.26 | 1.24 | 1.24 | -1.66% | 0.25 | 1.44% |
| 2026-03-19 | 1.27 | 1.27 | 1.26 | 1.26 | -1.10% | 0.30 | 1.74% |
| 2026-03-18 | 1.29 | 1.29 | 1.27 | 1.28 | -0.47% | 0.21 | 1.19% |
| 2026-03-17 | 1.27 | 1.31 | 1.27 | 1.28 | +1.02% | 0.35 | 1.97% |
| 2026-03-16 | 1.27 | 1.27 | 1.26 | 1.27 | -0.55% | 0.26 | 1.49% |
| 2026-03-13 | 1.28 | 1.29 | 1.27 | 1.28 | -0.78% | 0.20 | 1.16% |
| 2026-03-12 | 1.29 | 1.29 | 1.28 | 1.29 | -0.16% | 0.15 | 0.85% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.31% | 0.16 | 0.89% |
| 2026-03-10 | 1.28 | 1.29 | 1.28 | 1.28 | +0.78% | 0.18 | 1.01% |
| 2026-03-09 | 1.28 | 1.29 | 1.27 | 1.27 | -1.70% | 0.31 | 1.76% |
| 2026-03-06 | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 0.17 | 0.95% |
| 2026-03-05 | 1.29 | 1.29 | 1.28 | 1.28 | +0.08% | 0.19 | 1.06% |
| 2026-03-04 | 1.31 | 1.31 | 1.28 | 1.28 | -2.36% | 0.29 | 1.62% |
| 2026-03-03 | 1.32 | 1.34 | 1.31 | 1.31 | -0.76% | 0.40 | 2.21% |
| 2026-03-02 | 1.33 | 1.33 | 1.31 | 1.32 | -1.34% | 0.29 | 1.63% |
| 2026-02-27 | 1.33 | 1.34 | 1.33 | 1.34 | +0.22% | 0.22 | 1.22% |
| 2026-02-26 | 1.35 | 1.35 | 1.33 | 1.34 | -1.04% | 0.28 | 1.51% |
| 2026-02-25 | 1.34 | 1.36 | 1.34 | 1.35 | +0.52% | 0.21 | 1.11% |
| 2026-02-24 | 1.35 | 1.35 | 1.34 | 1.34 | -0.22% | 0.33 | 1.77% |