华夏中证大数据产业ETF sh.516000
1.08
+1.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.08 | 1.09 | 1.06 | 1.08 | +1.31% | 0.63 | 15.92% |
| 2026-05-21 | 1.13 | 1.14 | 1.07 | 1.07 | -4.80% | 0.47 | 11.79% |
| 2026-05-20 | 1.14 | 1.15 | 1.12 | 1.12 | -2.26% | 0.39 | 9.73% |
| 2026-05-19 | 1.13 | 1.15 | 1.12 | 1.15 | +1.86% | 0.47 | 11.62% |
| 2026-05-18 | 1.11 | 1.14 | 1.11 | 1.13 | +1.16% | 0.58 | 14.67% |
| 2026-05-15 | 1.13 | 1.15 | 1.11 | 1.12 | -1.15% | 0.74 | 18.53% |
| 2026-05-14 | 1.20 | 1.21 | 1.13 | 1.13 | -4.56% | 0.68 | 17.26% |
| 2026-05-13 | 1.13 | 1.18 | 1.12 | 1.18 | +3.86% | 0.70 | 19.54% |
| 2026-05-12 | 1.17 | 1.17 | 1.13 | 1.14 | -2.32% | 0.33 | 9.15% |
| 2026-05-11 | 1.18 | 1.18 | 1.16 | 1.17 | +0.17% | 0.31 | 8.34% |
| 2026-05-08 | 1.15 | 1.18 | 1.15 | 1.16 | +0.34% | 0.27 | 7.28% |
| 2026-05-07 | 1.14 | 1.16 | 1.13 | 1.16 | +1.93% | 0.26 | 7.01% |
| 2026-05-06 | 1.10 | 1.15 | 1.09 | 1.14 | +4.79% | 0.32 | 8.52% |
| 2026-04-30 | 1.08 | 1.09 | 1.06 | 1.09 | +0.28% | 0.22 | 6.20% |
| 2026-04-29 | 1.06 | 1.09 | 1.06 | 1.08 | +1.03% | 0.24 | 6.70% |
| 2026-04-28 | 1.10 | 1.10 | 1.07 | 1.07 | -2.72% | 0.32 | 8.98% |
| 2026-04-27 | 1.11 | 1.11 | 1.08 | 1.10 | -0.72% | 0.23 | 6.35% |
| 2026-04-24 | 1.11 | 1.12 | 1.08 | 1.11 | -0.45% | 0.30 | 7.96% |
| 2026-04-23 | 1.12 | 1.13 | 1.10 | 1.11 | -0.45% | 0.31 | 8.34% |
| 2026-04-22 | 1.09 | 1.12 | 1.08 | 1.12 | +2.66% | 0.31 | 8.32% |