华夏中证新能源汽车ETF sh.515030
2.06
+1.43%
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 | 2.02 | 2.05 | 1.99 | 2.04 | +1.54% | 3.56 | 6.56% |
| 2026-04-20 | 2.02 | 2.02 | 1.99 | 2.01 | -0.40% | 2.58 | 4.81% |
| 2026-04-17 | 2.02 | 2.04 | 2.01 | 2.02 | -0.25% | 2.49 | 4.63% |
| 2026-04-16 | 1.98 | 2.04 | 1.98 | 2.02 | +3.00% | 2.87 | 5.41% |
| 2026-04-15 | 2.02 | 2.02 | 1.96 | 1.97 | -1.95% | 3.11 | 6.03% |
| 2026-04-14 | 1.96 | 2.01 | 1.95 | 2.00 | +2.51% | 6.04 | 12.49% |
| 2026-04-13 | 1.92 | 1.97 | 1.92 | 1.96 | +1.77% | 3.03 | 6.34% |
| 2026-04-10 | 1.86 | 1.94 | 1.86 | 1.92 | +3.56% | 3.24 | 6.82% |
| 2026-04-09 | 1.86 | 1.88 | 1.83 | 1.86 | -0.48% | 2.24 | 4.83% |
| 2026-04-08 | 1.82 | 1.86 | 1.82 | 1.86 | +3.84% | 3.37 | 7.31% |
| 2026-04-07 | 1.79 | 1.82 | 1.78 | 1.80 | +0.06% | 1.99 | 4.47% |
| 2026-04-03 | 1.82 | 1.84 | 1.79 | 1.79 | -2.07% | 1.87 | 4.16% |
| 2026-04-02 | 1.84 | 1.87 | 1.82 | 1.83 | -1.29% | 2.69 | 5.95% |
| 2026-04-01 | 1.86 | 1.87 | 1.84 | 1.86 | +0.60% | 1.95 | 4.30% |
| 2026-03-31 | 1.89 | 1.90 | 1.85 | 1.85 | -3.00% | 2.91 | 6.43% |
| 2026-03-30 | 1.90 | 1.91 | 1.87 | 1.90 | -0.21% | 3.47 | 7.80% |
| 2026-03-27 | 1.84 | 1.92 | 1.83 | 1.91 | +2.97% | 3.12 | 7.14% |
| 2026-03-26 | 1.84 | 1.89 | 1.83 | 1.85 | +0.65% | 2.17 | 5.00% |
| 2026-03-25 | 1.81 | 1.85 | 1.81 | 1.84 | +1.83% | 2.31 | 5.46% |
| 2026-03-24 | 1.82 | 1.82 | 1.74 | 1.81 | +0.61% | 3.02 | 7.54% |