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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.33 | 2.35 | 2.32 | 2.32 | -0.98% | 1.85 | 2.36% |
| 2026-02-12 | 2.31 | 2.35 | 2.31 | 2.35 | +1.82% | 2.00 | 2.55% |
| 2026-02-11 | 2.34 | 2.37 | 2.30 | 2.30 | -1.92% | 2.55 | 3.26% |
| 2026-02-10 | 2.35 | 2.38 | 2.34 | 2.35 | 0.00% | 2.91 | 3.66% |
| 2026-02-09 | 2.30 | 2.36 | 2.29 | 2.35 | +4.40% | 3.10 | 3.91% |
| 2026-02-06 | 2.24 | 2.29 | 2.21 | 2.25 | -0.62% | 2.15 | 2.81% |
| 2026-02-05 | 2.27 | 2.30 | 2.24 | 2.26 | -1.91% | 4.67 | 5.89% |
| 2026-02-04 | 2.35 | 2.35 | 2.26 | 2.31 | -2.86% | 2.59 | 3.25% |
| 2026-02-03 | 2.36 | 2.40 | 2.31 | 2.38 | +2.02% | 2.35 | 2.87% |
| 2026-02-02 | 2.38 | 2.43 | 2.32 | 2.33 | -2.39% | 4.02 | 4.81% |
| 2026-01-30 | 2.32 | 2.40 | 2.29 | 2.38 | +1.92% | 3.24 | 3.91% |
| 2026-01-29 | 2.38 | 2.40 | 2.34 | 2.34 | -1.97% | 3.02 | 3.63% |
| 2026-01-28 | 2.40 | 2.43 | 2.37 | 2.39 | +0.25% | 2.75 | 3.24% |
| 2026-01-27 | 2.32 | 2.40 | 2.31 | 2.38 | +2.10% | 3.07 | 3.65% |
| 2026-01-26 | 2.35 | 2.36 | 2.32 | 2.33 | -1.10% | 2.00 | 2.42% |
| 2026-01-23 | 2.38 | 2.38 | 2.34 | 2.36 | -1.09% | 2.20 | 2.66% |
| 2026-01-22 | 2.35 | 2.38 | 2.33 | 2.38 | +1.97% | 4.03 | 4.87% |
| 2026-01-21 | 2.27 | 2.35 | 2.27 | 2.34 | +1.43% | 2.71 | 3.33% |
| 2026-01-20 | 2.35 | 2.38 | 2.28 | 2.31 | -2.62% | 2.83 | 3.54% |
| 2026-01-19 | 2.37 | 2.40 | 2.36 | 2.37 | -1.62% | 2.61 | 3.21% |