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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.41 | 1.39 | 1.39 | -2.11% | 0.36 | 23.11% |
| 2026-02-12 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 0.11 | 7.05% |
| 2026-02-11 | 1.41 | 1.43 | 1.41 | 1.42 | +0.71% | 0.14 | 8.85% |
| 2026-02-10 | 1.42 | 1.42 | 1.41 | 1.41 | -0.70% | 0.12 | 7.73% |
| 2026-02-09 | 1.40 | 1.42 | 1.40 | 1.42 | +2.45% | 0.15 | 9.33% |
| 2026-02-06 | 1.35 | 1.41 | 1.35 | 1.39 | -0.14% | 0.23 | 14.99% |
| 2026-02-05 | 1.42 | 1.42 | 1.38 | 1.39 | -2.53% | 0.25 | 16.41% |
| 2026-02-04 | 1.39 | 1.43 | 1.39 | 1.43 | +2.44% | 0.25 | 16.24% |
| 2026-02-03 | 1.35 | 1.39 | 1.35 | 1.39 | +4.35% | 0.34 | 23.27% |
| 2026-02-02 | 1.36 | 1.41 | 1.32 | 1.33 | -5.93% | 0.37 | 23.28% |
| 2026-01-30 | 1.47 | 1.48 | 1.41 | 1.42 | -6.47% | 0.58 | 34.33% |
| 2026-01-29 | 1.50 | 1.52 | 1.47 | 1.51 | +1.75% | 0.51 | 33.74% |
| 2026-01-28 | 1.43 | 1.50 | 1.43 | 1.49 | +3.76% | 0.35 | 26.29% |
| 2026-01-27 | 1.42 | 1.44 | 1.41 | 1.44 | +0.14% | 0.26 | 21.56% |
| 2026-01-26 | 1.43 | 1.44 | 1.42 | 1.43 | +1.34% | 0.27 | 25.97% |
| 2026-01-23 | 1.39 | 1.42 | 1.39 | 1.41 | +2.02% | 0.25 | 28.60% |
| 2026-01-22 | 1.36 | 1.39 | 1.35 | 1.39 | +1.61% | 0.17 | 22.60% |
| 2026-01-21 | 1.34 | 1.37 | 1.33 | 1.36 | +1.41% | 0.10 | 14.23% |
| 2026-01-20 | 1.33 | 1.36 | 1.32 | 1.34 | +0.82% | 0.13 | 21.38% |
| 2026-01-19 | 1.31 | 1.34 | 1.30 | 1.33 | +1.83% | 0.06 | 10.86% |