华夏中证沪港深500ETF sh.517170
1.03
+0.68%
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 | 1.03 | 1.03 | 1.03 | 1.03 | +0.68% | 0.01 | 4.81% |
| 2026-05-21 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 0.01 | 5.72% |
| 2026-05-20 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.01 | 6.09% |
| 2026-05-19 | 1.03 | 1.04 | 1.03 | 1.04 | +0.87% | 0.00 | 1.77% |
| 2026-05-18 | 1.03 | 1.04 | 1.03 | 1.03 | -0.86% | 0.02 | 10.92% |
| 2026-05-15 | 1.05 | 1.05 | 1.04 | 1.04 | -1.51% | 0.02 | 9.04% |
| 2026-05-14 | 1.06 | 1.07 | 1.06 | 1.06 | -0.56% | 0.00 | 1.13% |
| 2026-05-13 | 1.05 | 1.06 | 1.05 | 1.06 | +0.57% | 0.00 | 2.70% |
| 2026-05-12 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 0.01 | 8.59% |
| 2026-05-11 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 0.01 | 5.89% |
| 2026-05-08 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 0.01 | 5.38% |
| 2026-05-07 | 1.06 | 1.06 | 1.06 | 1.06 | +0.86% | 0.01 | 6.09% |
| 2026-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | +1.16% | 0.02 | 14.01% |
| 2026-04-30 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 0.01 | 6.45% |
| 2026-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | +1.17% | 0.01 | 6.82% |
| 2026-04-28 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 0.00 | 1.59% |
| 2026-04-27 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.01 | 3.73% |
| 2026-04-24 | 1.03 | 1.04 | 1.03 | 1.04 | -0.19% | 0.01 | 4.53% |
| 2026-04-23 | 1.04 | 1.04 | 1.03 | 1.04 | -0.29% | 0.00 | 0.10% |
| 2026-04-22 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 0.00 | 0.03% |