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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.36 | 1.34 | 1.35 | -0.81% | 0.25 | 1.36% |
| 2026-02-12 | 1.36 | 1.37 | 1.36 | 1.36 | -0.73% | 0.25 | 1.35% |
| 2026-02-11 | 1.37 | 1.37 | 1.36 | 1.37 | -0.15% | 0.15 | 0.79% |
| 2026-02-10 | 1.37 | 1.38 | 1.37 | 1.37 | -0.07% | 0.15 | 0.77% |
| 2026-02-09 | 1.36 | 1.37 | 1.36 | 1.37 | +0.88% | 0.15 | 0.81% |
| 2026-02-06 | 1.37 | 1.37 | 1.35 | 1.36 | -0.80% | 0.19 | 0.99% |
| 2026-02-05 | 1.36 | 1.38 | 1.35 | 1.37 | +0.51% | 0.33 | 1.78% |
| 2026-02-04 | 1.35 | 1.37 | 1.34 | 1.36 | +1.19% | 0.31 | 1.68% |
| 2026-02-03 | 1.35 | 1.36 | 1.33 | 1.35 | -0.30% | 0.30 | 1.66% |
| 2026-02-02 | 1.36 | 1.38 | 1.34 | 1.35 | -1.24% | 0.39 | 2.09% |
| 2026-01-30 | 1.38 | 1.39 | 1.36 | 1.37 | -1.37% | 0.43 | 2.33% |
| 2026-01-29 | 1.37 | 1.39 | 1.35 | 1.39 | +1.09% | 0.41 | 2.23% |
| 2026-01-28 | 1.38 | 1.38 | 1.37 | 1.37 | -0.22% | 0.34 | 1.81% |
| 2026-01-27 | 1.39 | 1.39 | 1.36 | 1.37 | -0.94% | 0.29 | 1.57% |
| 2026-01-26 | 1.37 | 1.40 | 1.37 | 1.39 | +1.02% | 0.53 | 2.83% |
| 2026-01-23 | 1.38 | 1.38 | 1.37 | 1.37 | -0.29% | 0.34 | 1.83% |
| 2026-01-22 | 1.37 | 1.39 | 1.37 | 1.38 | +0.22% | 0.32 | 1.68% |
| 2026-01-21 | 1.38 | 1.38 | 1.37 | 1.37 | -0.72% | 1.37 | 7.03% |
| 2026-01-20 | 1.38 | 1.39 | 1.38 | 1.38 | +0.51% | 0.33 | 1.69% |
| 2026-01-19 | 1.39 | 1.39 | 1.37 | 1.38 | -0.43% | 0.33 | 1.68% |