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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.06 | 1.05 | 1.05 | -1.04% | 0.00 | 1.46% |
| 2026-02-12 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 0.01 | 2.95% |
| 2026-02-11 | 1.06 | 1.07 | 1.06 | 1.06 | +0.19% | 0.00 | 0.58% |
| 2026-02-10 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 0.00 | 0.67% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +1.43% | 0.00 | 2.52% |
| 2026-02-06 | 1.04 | 1.05 | 1.04 | 1.05 | -0.47% | 0.00 | 1.66% |
| 2026-02-05 | 1.05 | 1.06 | 1.04 | 1.05 | -0.75% | 0.00 | 0.67% |
| 2026-02-04 | 1.05 | 1.06 | 1.05 | 1.06 | +0.86% | 0.01 | 4.19% |
| 2026-02-03 | 1.03 | 1.06 | 1.03 | 1.05 | +0.77% | 0.00 | 0.80% |
| 2026-02-02 | 1.08 | 1.08 | 1.04 | 1.04 | -3.33% | 0.01 | 6.03% |
| 2026-01-30 | 1.10 | 1.10 | 1.07 | 1.08 | -2.70% | 0.01 | 4.25% |
| 2026-01-29 | 1.11 | 1.11 | 1.08 | 1.11 | +0.45% | 0.01 | 7.01% |
| 2026-01-28 | 1.07 | 1.11 | 1.07 | 1.10 | +4.15% | 0.01 | 5.31% |
| 2026-01-27 | 1.06 | 1.07 | 1.06 | 1.06 | -0.38% | 0.00 | 0.43% |
| 2026-01-26 | 1.06 | 1.07 | 1.06 | 1.06 | +0.38% | 0.00 | 0.14% |
| 2026-01-23 | 1.06 | 1.07 | 1.06 | 1.06 | +0.19% | 0.00 | 0.80% |
| 2026-01-22 | 1.06 | 1.07 | 1.06 | 1.06 | +0.09% | 0.00 | 1.28% |
| 2026-01-21 | 1.06 | 1.06 | 1.06 | 1.06 | +0.09% | 0.00 | 0.39% |
| 2026-01-20 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.00 | 0.34% |
| 2026-01-19 | 1.07 | 1.07 | 1.06 | 1.06 | -0.47% | 0.00 | 0.47% |