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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.32 | 1.33 | +0.15% | 0.31 | 2.84% |
| 2026-04-20 | 1.33 | 1.33 | 1.31 | 1.33 | -0.30% | 0.29 | 2.67% |
| 2026-04-17 | 1.34 | 1.34 | 1.33 | 1.33 | -0.89% | 0.21 | 1.96% |
| 2026-04-16 | 1.32 | 1.34 | 1.32 | 1.34 | +1.43% | 0.19 | 1.80% |
| 2026-04-15 | 1.33 | 1.33 | 1.32 | 1.32 | +0.45% | 0.22 | 2.06% |
| 2026-04-14 | 1.33 | 1.33 | 1.31 | 1.32 | 0.00% | 0.22 | 2.01% |
| 2026-04-13 | 1.33 | 1.33 | 1.31 | 1.32 | -1.20% | 0.18 | 1.64% |
| 2026-04-10 | 1.33 | 1.35 | 1.33 | 1.33 | +0.45% | 0.27 | 2.47% |
| 2026-04-09 | 1.34 | 1.34 | 1.33 | 1.33 | -1.12% | 0.21 | 1.94% |
| 2026-04-08 | 1.32 | 1.34 | 1.31 | 1.34 | +3.31% | 0.31 | 2.86% |
| 2026-04-07 | 1.28 | 1.31 | 1.28 | 1.30 | +0.54% | 0.15 | 1.45% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.29 | -1.07% | 0.17 | 1.65% |
| 2026-04-02 | 1.32 | 1.32 | 1.30 | 1.31 | -1.06% | 0.15 | 1.37% |
| 2026-04-01 | 1.32 | 1.32 | 1.31 | 1.32 | +1.23% | 0.27 | 2.49% |
| 2026-03-31 | 1.32 | 1.33 | 1.30 | 1.31 | -1.36% | 0.17 | 1.61% |
| 2026-03-30 | 1.32 | 1.33 | 1.31 | 1.32 | -0.08% | 0.19 | 1.81% |
| 2026-03-27 | 1.30 | 1.33 | 1.30 | 1.32 | +0.68% | 0.16 | 1.45% |
| 2026-03-26 | 1.33 | 1.34 | 1.31 | 1.32 | -1.28% | 0.24 | 2.20% |
| 2026-03-25 | 1.32 | 1.34 | 1.32 | 1.33 | +1.68% | 0.40 | 3.74% |
| 2026-03-24 | 1.30 | 1.31 | 1.28 | 1.31 | +1.63% | 3.19 | 43.69% |