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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.35 | 2.40 | 2.30 | 2.31 | -5.24% | 5.69 | 7.34% |
| 2026-03-20 | 2.46 | 2.51 | 2.43 | 2.44 | +1.33% | 6.74 | 8.12% |
| 2026-03-19 | 2.39 | 2.45 | 2.38 | 2.41 | -1.03% | 4.18 | 5.22% |
| 2026-03-18 | 2.35 | 2.44 | 2.35 | 2.44 | +4.10% | 3.63 | 4.56% |
| 2026-03-17 | 2.45 | 2.46 | 2.33 | 2.34 | -4.10% | 5.02 | 6.33% |
| 2026-03-16 | 2.39 | 2.44 | 2.36 | 2.44 | +1.50% | 3.47 | 4.39% |
| 2026-03-13 | 2.40 | 2.43 | 2.39 | 2.40 | -0.87% | 2.37 | 3.00% |
| 2026-03-12 | 2.45 | 2.49 | 2.39 | 2.42 | -1.10% | 2.73 | 3.42% |
| 2026-03-11 | 2.45 | 2.50 | 2.44 | 2.45 | +0.41% | 3.24 | 4.02% |
| 2026-03-10 | 2.37 | 2.44 | 2.37 | 2.44 | +4.81% | 5.28 | 6.62% |
| 2026-03-09 | 2.32 | 2.33 | 2.23 | 2.33 | -2.31% | 3.71 | 4.97% |
| 2026-03-06 | 2.38 | 2.41 | 2.34 | 2.38 | -0.50% | 2.32 | 2.96% |
| 2026-03-05 | 2.39 | 2.46 | 2.36 | 2.40 | +2.04% | 3.27 | 4.09% |
| 2026-03-04 | 2.32 | 2.39 | 2.32 | 2.35 | -0.76% | 2.72 | 3.49% |
| 2026-03-03 | 2.46 | 2.48 | 2.35 | 2.37 | -3.19% | 3.68 | 4.61% |
| 2026-03-02 | 2.38 | 2.46 | 2.38 | 2.44 | +0.83% | 2.58 | 3.23% |
| 2026-02-27 | 2.41 | 2.43 | 2.39 | 2.42 | -1.58% | 2.36 | 2.98% |
| 2026-02-26 | 2.41 | 2.48 | 2.40 | 2.46 | +2.54% | 3.54 | 4.39% |
| 2026-02-25 | 2.39 | 2.40 | 2.36 | 2.40 | +0.71% | 2.18 | 2.76% |
| 2026-02-24 | 2.35 | 2.42 | 2.35 | 2.38 | +2.71% | 3.27 | 4.09% |