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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.28 | 1.29 | -3.01% | 0.49 | 6.94% |
| 2026-03-20 | 1.35 | 1.36 | 1.33 | 1.33 | -1.26% | 0.55 | 8.02% |
| 2026-03-19 | 1.38 | 1.38 | 1.34 | 1.35 | -2.81% | 0.87 | 13.86% |
| 2026-03-18 | 1.39 | 1.40 | 1.37 | 1.39 | -0.29% | 0.68 | 11.46% |
| 2026-03-17 | 1.42 | 1.42 | 1.39 | 1.39 | -1.35% | 0.54 | 9.51% |
| 2026-03-16 | 1.43 | 1.43 | 1.40 | 1.41 | -1.81% | 0.20 | 3.55% |
| 2026-03-13 | 1.45 | 1.47 | 1.43 | 1.44 | -1.17% | 0.25 | 4.25% |
| 2026-03-12 | 1.44 | 1.46 | 1.44 | 1.45 | -0.14% | 0.99 | 19.66% |
| 2026-03-11 | 1.44 | 1.46 | 1.43 | 1.45 | +0.90% | 0.36 | 7.37% |
| 2026-03-10 | 1.44 | 1.45 | 1.44 | 1.44 | +0.42% | 0.37 | 7.96% |
| 2026-03-09 | 1.44 | 1.45 | 1.41 | 1.44 | -1.17% | 0.47 | 10.68% |
| 2026-03-06 | 1.44 | 1.46 | 1.43 | 1.45 | +0.76% | 0.43 | 10.10% |
| 2026-03-05 | 1.46 | 1.46 | 1.44 | 1.44 | +0.42% | 0.52 | 13.08% |
| 2026-03-04 | 1.42 | 1.46 | 1.42 | 1.44 | -1.51% | 0.49 | 13.09% |
| 2026-03-03 | 1.51 | 1.51 | 1.44 | 1.46 | -3.38% | 0.64 | 18.02% |
| 2026-03-02 | 1.49 | 1.52 | 1.47 | 1.51 | +1.48% | 0.69 | 21.43% |
| 2026-02-27 | 1.46 | 1.49 | 1.45 | 1.49 | +1.43% | 0.60 | 21.17% |
| 2026-02-26 | 1.47 | 1.47 | 1.45 | 1.47 | +0.48% | 0.53 | 21.23% |
| 2026-02-25 | 1.43 | 1.47 | 1.43 | 1.46 | +2.03% | 0.53 | 25.28% |
| 2026-02-24 | 1.41 | 1.44 | 1.39 | 1.43 | +2.73% | 0.43 | 23.91% |