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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.52 | 0.52 | 0.50 | 0.50 | -3.83% | 1.96 | 4.05% |
| 2026-03-20 | 0.53 | 0.53 | 0.52 | 0.52 | -0.57% | 0.62 | 1.25% |
| 2026-03-19 | 0.53 | 0.53 | 0.52 | 0.53 | -1.50% | 0.86 | 1.71% |
| 2026-03-18 | 0.54 | 0.54 | 0.53 | 0.53 | -0.74% | 1.30 | 2.55% |
| 2026-03-17 | 0.54 | 0.54 | 0.54 | 0.54 | +0.19% | 1.17 | 2.26% |
| 2026-03-16 | 0.53 | 0.54 | 0.53 | 0.54 | +1.32% | 1.56 | 3.04% |
| 2026-03-13 | 0.53 | 0.53 | 0.52 | 0.53 | +0.57% | 1.46 | 2.90% |
| 2026-03-12 | 0.53 | 0.53 | 0.52 | 0.53 | 0.00% | 0.75 | 1.50% |
| 2026-03-11 | 0.53 | 0.53 | 0.52 | 0.53 | +0.19% | 0.62 | 1.23% |
| 2026-03-10 | 0.53 | 0.53 | 0.52 | 0.53 | +0.38% | 0.70 | 1.39% |
| 2026-03-09 | 0.52 | 0.53 | 0.52 | 0.52 | -0.76% | 0.91 | 1.82% |
| 2026-03-06 | 0.52 | 0.53 | 0.52 | 0.53 | +1.74% | 0.88 | 1.76% |
| 2026-03-05 | 0.52 | 0.52 | 0.52 | 0.52 | +0.39% | 0.64 | 1.29% |
| 2026-03-04 | 0.52 | 0.52 | 0.51 | 0.52 | -1.90% | 1.70 | 3.41% |
| 2026-03-03 | 0.53 | 0.54 | 0.52 | 0.53 | -0.75% | 1.40 | 2.76% |
| 2026-03-02 | 0.53 | 0.54 | 0.53 | 0.53 | -1.49% | 1.38 | 2.75% |
| 2026-02-27 | 0.54 | 0.54 | 0.54 | 0.54 | +0.19% | 0.70 | 1.36% |
| 2026-02-26 | 0.54 | 0.54 | 0.54 | 0.54 | -1.10% | 1.24 | 2.40% |
| 2026-02-25 | 0.54 | 0.55 | 0.54 | 0.54 | +0.18% | 0.73 | 1.40% |
| 2026-02-24 | 0.55 | 0.55 | 0.54 | 0.54 | -0.73% | 1.28 | 2.46% |