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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.05 | 1.00 | 1.01 | -5.17% | 0.21 | 5.82% |
| 2026-03-20 | 1.11 | 1.11 | 1.06 | 1.06 | -3.80% | 0.24 | 6.34% |
| 2026-03-19 | 1.08 | 1.12 | 1.08 | 1.10 | -0.72% | 0.21 | 5.43% |
| 2026-03-18 | 1.07 | 1.11 | 1.07 | 1.11 | +3.92% | 0.33 | 8.47% |
| 2026-03-17 | 1.10 | 1.10 | 1.07 | 1.07 | -2.28% | 0.21 | 5.35% |
| 2026-03-16 | 1.08 | 1.10 | 1.07 | 1.10 | -0.18% | 0.24 | 6.02% |
| 2026-03-13 | 1.13 | 1.13 | 1.09 | 1.10 | -3.68% | 0.31 | 7.88% |
| 2026-03-12 | 1.15 | 1.17 | 1.13 | 1.14 | -0.44% | 0.32 | 7.91% |
| 2026-03-11 | 1.16 | 1.16 | 1.14 | 1.15 | -1.46% | 0.33 | 8.27% |
| 2026-03-10 | 1.17 | 1.18 | 1.14 | 1.16 | +1.13% | 0.64 | 17.13% |
| 2026-03-09 | 1.09 | 1.15 | 1.08 | 1.15 | +3.98% | 0.42 | 11.86% |
| 2026-03-06 | 1.09 | 1.11 | 1.08 | 1.10 | +0.82% | 0.19 | 5.48% |
| 2026-03-05 | 1.10 | 1.10 | 1.09 | 1.10 | +1.58% | 0.18 | 5.20% |
| 2026-03-04 | 1.07 | 1.10 | 1.07 | 1.08 | -0.92% | 0.15 | 4.32% |
| 2026-03-03 | 1.15 | 1.15 | 1.08 | 1.09 | -5.14% | 0.33 | 9.43% |
| 2026-03-02 | 1.16 | 1.17 | 1.14 | 1.15 | -3.04% | 0.20 | 5.48% |
| 2026-02-27 | 1.15 | 1.20 | 1.15 | 1.18 | +2.16% | 0.26 | 6.92% |
| 2026-02-26 | 1.14 | 1.17 | 1.14 | 1.16 | +1.67% | 0.29 | 7.74% |
| 2026-02-25 | 1.15 | 1.15 | 1.13 | 1.14 | -0.87% | 0.23 | 6.06% |
| 2026-02-24 | 1.20 | 1.20 | 1.14 | 1.15 | -2.13% | 0.32 | 8.50% |