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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.99 | 0.97 | 0.97 | -3.39% | 0.01 | 3.47% |
| 2026-03-20 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 0.00 | 0.18% |
| 2026-03-19 | 1.02 | 1.02 | 1.01 | 1.01 | -1.65% | 0.00 | 2.94% |
| 2026-03-18 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.00 | 0.12% |
| 2026-03-17 | 1.03 | 1.04 | 1.03 | 1.03 | -0.58% | 0.00 | 1.18% |
| 2026-03-16 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.01 | 3.83% |
| 2026-03-13 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 0.00 | 1.19% |
| 2026-03-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.00 | 0.68% |
| 2026-03-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.39% | 0.01 | 3.78% |
| 2026-03-10 | 1.02 | 1.03 | 1.02 | 1.03 | +1.67% | 0.01 | 3.24% |
| 2026-03-09 | 1.02 | 1.02 | 1.00 | 1.02 | -1.07% | 0.01 | 4.95% |
| 2026-03-06 | 1.01 | 1.03 | 1.01 | 1.03 | +0.59% | 0.00 | 0.52% |
| 2026-03-05 | 1.02 | 1.03 | 1.02 | 1.02 | +0.89% | 0.00 | 2.95% |
| 2026-03-04 | 1.02 | 1.02 | 1.01 | 1.01 | -1.55% | 0.00 | 0.85% |
| 2026-03-03 | 1.04 | 1.05 | 1.03 | 1.03 | -1.34% | 0.01 | 3.28% |
| 2026-03-02 | 1.05 | 1.05 | 1.03 | 1.04 | -0.57% | 0.00 | 1.70% |
| 2026-02-27 | 1.05 | 1.05 | 1.05 | 1.05 | +0.29% | 0.01 | 4.68% |
| 2026-02-26 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.01 | 4.42% |
| 2026-02-25 | 1.05 | 1.06 | 1.05 | 1.06 | +0.57% | 0.00 | 1.50% |
| 2026-02-24 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.00 | 0.08% |