华夏中证细分食品饮料产业主题ETF sh.515170
0.48
-1.04%
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 | 0.51 | 0.51 | 0.51 | 0.51 | +0.20% | 0.57 | 1.23% |
| 2026-04-20 | 0.51 | 0.51 | 0.51 | 0.51 | +0.20% | 0.75 | 1.59% |
| 2026-04-17 | 0.51 | 0.51 | 0.51 | 0.51 | -1.74% | 0.84 | 1.80% |
| 2026-04-16 | 0.52 | 0.52 | 0.52 | 0.52 | +0.19% | 0.55 | 1.15% |
| 2026-04-15 | 0.51 | 0.52 | 0.51 | 0.52 | +0.19% | 0.50 | 1.05% |
| 2026-04-14 | 0.52 | 0.52 | 0.51 | 0.52 | +0.19% | 0.82 | 1.74% |
| 2026-04-13 | 0.52 | 0.52 | 0.51 | 0.51 | -0.39% | 0.88 | 1.87% |
| 2026-04-10 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.46 | 0.98% |
| 2026-04-09 | 0.52 | 0.52 | 0.52 | 0.52 | -1.53% | 0.86 | 1.79% |
| 2026-04-08 | 0.52 | 0.52 | 0.52 | 0.52 | +1.75% | 0.73 | 1.51% |
| 2026-04-07 | 0.52 | 0.52 | 0.51 | 0.52 | -0.39% | 0.62 | 1.29% |
| 2026-04-03 | 0.52 | 0.52 | 0.52 | 0.52 | -1.34% | 0.39 | 0.81% |
| 2026-04-02 | 0.52 | 0.53 | 0.52 | 0.52 | +0.19% | 0.49 | 0.99% |
| 2026-04-01 | 0.52 | 0.53 | 0.52 | 0.52 | +0.97% | 0.55 | 1.13% |
| 2026-03-31 | 0.53 | 0.53 | 0.52 | 0.52 | -0.38% | 0.91 | 1.86% |
| 2026-03-30 | 0.51 | 0.52 | 0.51 | 0.52 | +0.58% | 0.86 | 1.77% |
| 2026-03-27 | 0.51 | 0.52 | 0.51 | 0.52 | +1.57% | 0.82 | 1.69% |
| 2026-03-26 | 0.51 | 0.52 | 0.51 | 0.51 | -0.97% | 0.56 | 1.17% |
| 2026-03-25 | 0.51 | 0.51 | 0.51 | 0.51 | +1.18% | 0.70 | 1.44% |
| 2026-03-24 | 0.51 | 0.51 | 0.50 | 0.51 | +1.20% | 0.74 | 1.54% |