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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.88 | 2.95 | 2.86 | 2.94 | +0.27% | 5.10 | 5.16% |
| 2026-04-20 | 2.89 | 2.95 | 2.89 | 2.93 | +1.49% | 5.51 | 5.54% |
| 2026-04-17 | 2.80 | 2.89 | 2.79 | 2.89 | +4.30% | 6.45 | 6.70% |
| 2026-04-16 | 2.68 | 2.77 | 2.67 | 2.77 | +3.01% | 4.59 | 4.97% |
| 2026-04-15 | 2.74 | 2.77 | 2.66 | 2.69 | -1.93% | 6.68 | 7.12% |
| 2026-04-14 | 2.71 | 2.77 | 2.69 | 2.74 | +2.39% | 4.90 | 5.26% |
| 2026-04-13 | 2.64 | 2.69 | 2.63 | 2.68 | +0.45% | 4.45 | 4.91% |
| 2026-04-10 | 2.60 | 2.69 | 2.58 | 2.66 | +3.22% | 6.32 | 7.06% |
| 2026-04-09 | 2.51 | 2.59 | 2.51 | 2.58 | +1.06% | 7.79 | 9.16% |
| 2026-04-08 | 2.45 | 2.56 | 2.44 | 2.55 | +7.63% | 6.28 | 7.61% |
| 2026-04-07 | 2.37 | 2.40 | 2.34 | 2.37 | +0.34% | 3.86 | 4.90% |
| 2026-04-03 | 2.36 | 2.41 | 2.36 | 2.37 | +1.90% | 3.63 | 4.54% |
| 2026-04-02 | 2.39 | 2.40 | 2.31 | 2.32 | -2.77% | 3.55 | 4.50% |
| 2026-04-01 | 2.38 | 2.40 | 2.34 | 2.39 | +3.42% | 4.32 | 5.39% |
| 2026-03-31 | 2.32 | 2.37 | 2.29 | 2.31 | -1.91% | 3.44 | 4.36% |
| 2026-03-30 | 2.29 | 2.37 | 2.29 | 2.35 | +0.04% | 3.41 | 4.29% |
| 2026-03-27 | 2.30 | 2.38 | 2.29 | 2.35 | -0.59% | 4.69 | 6.00% |
| 2026-03-26 | 2.41 | 2.43 | 2.36 | 2.37 | -2.75% | 3.69 | 4.63% |
| 2026-03-25 | 2.39 | 2.46 | 2.39 | 2.43 | +3.89% | 5.35 | 6.49% |
| 2026-03-24 | 2.34 | 2.35 | 2.26 | 2.34 | +1.21% | 3.91 | 5.06% |