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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.04 | 1.04 | 1.04 | +0.19% | 0.00 | 1.46% |
| 2026-04-20 | 1.04 | 1.04 | 1.04 | 1.04 | +1.07% | 0.00 | 0.48% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.01 | 7.67% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +1.46% | 0.00 | 0.53% |
| 2026-04-15 | 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | 0.00 | 0.14% |
| 2026-04-14 | 1.02 | 1.02 | 1.02 | 1.02 | +0.89% | 0.00 | 1.65% |
| 2026-04-13 | 1.01 | 1.02 | 1.01 | 1.01 | -0.59% | 0.01 | 3.62% |
| 2026-04-10 | 1.02 | 1.02 | 1.01 | 1.02 | +0.99% | 0.01 | 8.74% |
| 2026-04-09 | 1.05 | 1.08 | 1.01 | 1.01 | -0.39% | 0.01 | 5.78% |
| 2026-04-08 | 0.99 | 1.01 | 0.99 | 1.01 | +3.15% | 0.02 | 9.57% |
| 2026-04-07 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.01 | 4.74% |
| 2026-04-03 | 0.98 | 0.99 | 0.98 | 0.98 | -0.30% | 0.00 | 1.11% |
| 2026-04-02 | 1.00 | 1.00 | 0.99 | 0.99 | -1.20% | 0.01 | 3.45% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +1.63% | 0.00 | 0.19% |
| 2026-03-31 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.00 | 0.09% |
| 2026-03-30 | 0.98 | 0.99 | 0.98 | 0.99 | -0.60% | 0.01 | 5.19% |
| 2026-03-27 | 0.99 | 1.00 | 0.98 | 0.99 | +0.40% | 0.01 | 7.37% |
| 2026-03-26 | 1.00 | 1.00 | 0.99 | 0.99 | -1.10% | 0.00 | 0.10% |
| 2026-03-25 | 0.99 | 1.00 | 0.99 | 1.00 | +1.52% | 0.01 | 6.97% |
| 2026-03-24 | 0.98 | 0.99 | 0.97 | 0.99 | +1.86% | 0.01 | 7.18% |