华夏中证5G通信主题ETF sh.515050
1.15
+5.49%
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 | 1.10 | 1.16 | 1.10 | 1.15 | +5.49% | 9.20 | 6.94% |
| 2026-05-21 | 1.15 | 1.16 | 1.09 | 1.09 | -4.04% | 11.60 | 8.82% |
| 2026-05-20 | 1.12 | 1.15 | 1.12 | 1.14 | +0.71% | 6.48 | 4.96% |
| 2026-05-19 | 1.11 | 1.13 | 1.08 | 1.13 | +0.27% | 7.98 | 6.40% |
| 2026-05-18 | 1.10 | 1.14 | 1.10 | 1.13 | +1.81% | 7.00 | 5.58% |
| 2026-05-15 | 1.13 | 1.14 | 1.08 | 1.11 | -2.21% | 9.39 | 7.64% |
| 2026-05-14 | 1.17 | 1.17 | 1.12 | 1.13 | -1.99% | 10.81 | 8.54% |
| 2026-05-13 | 1.09 | 1.16 | 1.09 | 1.16 | +4.14% | 7.59 | 6.13% |
| 2026-05-12 | 3.36 | 3.38 | 3.28 | 3.33 | +0.94% | 7.81 | 6.46% |
| 2026-05-11 | 3.22 | 3.31 | 3.18 | 3.30 | +3.94% | 7.27 | 6.13% |
| 2026-05-08 | 3.11 | 3.18 | 3.10 | 3.17 | +0.32% | 5.67 | 4.89% |
| 2026-05-07 | 3.05 | 3.17 | 3.01 | 3.16 | +4.22% | 7.16 | 6.25% |
| 2026-05-06 | 3.02 | 3.09 | 3.01 | 3.04 | +2.33% | 7.56 | 6.62% |
| 2026-04-30 | 3.00 | 3.01 | 2.93 | 2.97 | -0.17% | 4.99 | 4.52% |
| 2026-04-29 | 2.92 | 3.00 | 2.90 | 2.97 | +0.37% | 6.23 | 5.76% |
| 2026-04-28 | 3.00 | 3.01 | 2.94 | 2.96 | -1.86% | 4.80 | 4.42% |
| 2026-04-27 | 2.97 | 3.05 | 2.97 | 3.02 | +1.93% | 6.16 | 5.61% |
| 2026-04-24 | 3.00 | 3.06 | 2.90 | 2.96 | -3.55% | 9.57 | 8.89% |
| 2026-04-23 | 3.11 | 3.19 | 3.03 | 3.07 | -0.87% | 11.35 | 10.46% |
| 2026-04-22 | 2.93 | 3.10 | 2.92 | 3.10 | +5.38% | 7.15 | 6.89% |