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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.11 | 1.08 | 1.09 | -2.06% | 0.22 | 6.05% |
| 2026-04-20 | 1.10 | 1.13 | 1.10 | 1.11 | +1.36% | 0.32 | 8.85% |
| 2026-04-17 | 1.10 | 1.10 | 1.09 | 1.10 | -0.27% | 0.15 | 4.18% |
| 2026-04-16 | 1.08 | 1.10 | 1.08 | 1.10 | +2.32% | 0.21 | 5.78% |
| 2026-04-15 | 1.10 | 1.10 | 1.07 | 1.08 | -1.01% | 0.16 | 4.39% |
| 2026-04-14 | 1.09 | 1.09 | 1.07 | 1.09 | +1.49% | 0.14 | 3.93% |
| 2026-04-13 | 1.05 | 1.08 | 1.05 | 1.07 | +1.32% | 0.14 | 3.99% |
| 2026-04-10 | 1.06 | 1.07 | 1.06 | 1.06 | +0.76% | 0.12 | 3.42% |
| 2026-04-09 | 1.04 | 1.05 | 1.04 | 1.05 | -1.04% | 0.18 | 5.13% |
| 2026-04-08 | 1.02 | 1.06 | 1.01 | 1.06 | +7.39% | 0.26 | 7.25% |
| 2026-04-07 | 0.99 | 1.00 | 0.98 | 0.99 | -0.70% | 0.11 | 3.28% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | +0.10% | 0.12 | 3.45% |
| 2026-04-02 | 1.03 | 1.03 | 0.99 | 0.99 | -3.78% | 0.18 | 5.24% |
| 2026-04-01 | 1.03 | 1.04 | 1.03 | 1.03 | +2.28% | 0.14 | 4.05% |
| 2026-03-31 | 1.02 | 1.04 | 1.01 | 1.01 | -1.17% | 0.11 | 3.13% |
| 2026-03-30 | 1.00 | 1.03 | 0.99 | 1.02 | -0.29% | 0.14 | 4.07% |
| 2026-03-27 | 1.02 | 1.03 | 1.00 | 1.02 | +0.29% | 0.15 | 4.35% |
| 2026-03-26 | 1.05 | 1.05 | 1.02 | 1.02 | -2.85% | 0.14 | 3.95% |
| 2026-03-25 | 1.03 | 1.06 | 1.03 | 1.05 | +2.83% | 0.24 | 6.43% |
| 2026-03-24 | 1.04 | 1.04 | 0.99 | 1.02 | +1.49% | 0.20 | 5.66% |