华夏中证500自由现金流ETF sh.560120
1.26
+0.88%
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 | 1.25 | 1.26 | 1.24 | 1.26 | +0.88% | 0.32 | 3.33% |
| 2026-05-21 | 1.26 | 1.27 | 1.25 | 1.25 | -1.66% | 0.43 | 4.51% |
| 2026-05-20 | 1.28 | 1.28 | 1.26 | 1.27 | -0.94% | 0.27 | 2.77% |
| 2026-05-19 | 1.27 | 1.28 | 1.26 | 1.28 | +0.47% | 0.32 | 3.28% |
| 2026-05-18 | 1.29 | 1.29 | 1.26 | 1.27 | -1.17% | 0.42 | 4.31% |
| 2026-05-15 | 1.31 | 1.31 | 1.28 | 1.29 | -1.76% | 0.47 | 4.62% |
| 2026-05-14 | 1.32 | 1.33 | 1.31 | 1.31 | -1.21% | 0.32 | 3.11% |
| 2026-05-13 | 1.32 | 1.33 | 1.32 | 1.33 | +0.08% | 0.32 | 3.03% |
| 2026-05-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.26 | 2.43% |
| 2026-05-11 | 1.33 | 1.33 | 1.32 | 1.33 | +0.53% | 0.29 | 2.74% |
| 2026-05-08 | 1.33 | 1.33 | 1.32 | 1.32 | -0.23% | 0.24 | 2.30% |
| 2026-05-07 | 1.34 | 1.34 | 1.32 | 1.33 | -0.75% | 0.24 | 2.30% |
| 2026-05-06 | 1.33 | 1.34 | 1.32 | 1.34 | +0.98% | 0.32 | 3.02% |
| 2026-04-30 | 1.34 | 1.34 | 1.32 | 1.32 | -1.27% | 0.27 | 2.50% |
| 2026-04-29 | 1.31 | 1.35 | 1.31 | 1.34 | +2.36% | 0.42 | 3.97% |
| 2026-04-28 | 1.32 | 1.32 | 1.30 | 1.31 | +0.15% | 0.24 | 2.30% |
| 2026-04-27 | 1.32 | 1.32 | 1.31 | 1.31 | -0.61% | 0.25 | 2.38% |
| 2026-04-24 | 1.31 | 1.32 | 1.31 | 1.32 | -0.08% | 0.28 | 2.61% |
| 2026-04-23 | 1.33 | 1.34 | 1.31 | 1.32 | -1.05% | 0.30 | 2.83% |
| 2026-04-22 | 1.32 | 1.33 | 1.32 | 1.33 | +0.15% | 0.33 | 3.08% |