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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.55 | 0.55 | 0.54 | 0.55 | -0.18% | 1.10 | 2.10% |
| 2026-02-12 | 0.55 | 0.55 | 0.55 | 0.55 | -1.26% | 1.09 | 2.08% |
| 2026-02-11 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00% | 1.09 | 2.05% |
| 2026-02-10 | 0.56 | 0.56 | 0.55 | 0.55 | -1.07% | 1.21 | 2.28% |
| 2026-02-09 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 1.95 | 3.64% |
| 2026-02-06 | 0.57 | 0.57 | 0.56 | 0.56 | -1.58% | 5.21 | 9.13% |
| 2026-02-05 | 0.56 | 0.57 | 0.56 | 0.57 | +1.25% | 3.16 | 5.37% |
| 2026-02-04 | 0.55 | 0.56 | 0.55 | 0.56 | +1.81% | 2.70 | 4.62% |
| 2026-02-03 | 0.55 | 0.56 | 0.55 | 0.55 | +0.73% | 1.67 | 2.91% |
| 2026-02-02 | 0.54 | 0.56 | 0.54 | 0.55 | +0.74% | 2.31 | 4.01% |
| 2026-01-30 | 0.56 | 0.56 | 0.54 | 0.54 | -4.23% | 4.03 | 7.05% |
| 2026-01-29 | 0.53 | 0.57 | 0.53 | 0.57 | +7.58% | 6.46 | 10.97% |
| 2026-01-28 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | 1.28 | 2.28% |
| 2026-01-27 | 0.53 | 0.54 | 0.53 | 0.53 | -1.12% | 1.45 | 2.58% |
| 2026-01-26 | 0.54 | 0.54 | 0.53 | 0.54 | -0.56% | 1.87 | 3.33% |
| 2026-01-23 | 0.54 | 0.54 | 0.54 | 0.54 | -0.19% | 1.22 | 2.16% |
| 2026-01-22 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 1.00 | 1.77% |
| 2026-01-21 | 0.55 | 0.55 | 0.54 | 0.54 | -1.46% | 2.01 | 3.60% |
| 2026-01-20 | 0.55 | 0.55 | 0.55 | 0.55 | +0.55% | 1.16 | 2.04% |
| 2026-01-19 | 0.55 | 0.55 | 0.54 | 0.55 | 0.00% | 0.95 | 1.70% |