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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.20 | 1.17 | 1.18 | -0.84% | 0.34 | 8.85% |
| 2026-02-12 | 1.17 | 1.19 | 1.16 | 1.19 | +2.60% | 0.31 | 8.19% |
| 2026-02-11 | 1.15 | 1.17 | 1.15 | 1.16 | +0.26% | 0.20 | 5.45% |
| 2026-02-10 | 1.14 | 1.16 | 1.14 | 1.15 | +1.32% | 0.26 | 6.82% |
| 2026-02-09 | 1.12 | 1.14 | 1.12 | 1.14 | +3.27% | 0.18 | 4.83% |
| 2026-02-06 | 1.08 | 1.12 | 1.08 | 1.10 | -0.45% | 0.18 | 4.85% |
| 2026-02-05 | 1.11 | 1.12 | 1.10 | 1.11 | -1.25% | 0.17 | 4.59% |
| 2026-02-04 | 1.14 | 1.14 | 1.10 | 1.12 | -3.11% | 0.26 | 7.05% |
| 2026-02-03 | 1.12 | 1.16 | 1.12 | 1.16 | +3.21% | 0.27 | 7.15% |
| 2026-02-02 | 1.15 | 1.25 | 1.12 | 1.12 | -2.78% | 0.29 | 7.36% |
| 2026-01-30 | 1.16 | 1.18 | 1.14 | 1.15 | -2.12% | 0.41 | 10.08% |
| 2026-01-29 | 1.17 | 1.21 | 1.15 | 1.18 | +0.43% | 0.44 | 10.46% |
| 2026-01-28 | 1.18 | 1.20 | 1.17 | 1.17 | 0.00% | 0.32 | 7.68% |
| 2026-01-27 | 1.17 | 1.18 | 1.15 | 1.17 | -0.26% | 0.28 | 6.66% |
| 2026-01-26 | 1.18 | 1.22 | 1.15 | 1.18 | -0.17% | 0.30 | 7.02% |
| 2026-01-23 | 1.16 | 1.18 | 1.16 | 1.18 | +1.20% | 0.28 | 6.49% |
| 2026-01-22 | 1.16 | 1.17 | 1.15 | 1.16 | +1.75% | 0.29 | 6.70% |
| 2026-01-21 | 1.12 | 1.16 | 1.12 | 1.14 | +0.62% | 0.22 | 5.06% |
| 2026-01-20 | 1.17 | 1.17 | 1.13 | 1.14 | -2.57% | 0.22 | 5.14% |
| 2026-01-19 | 1.18 | 1.19 | 1.16 | 1.17 | -1.93% | 0.19 | 4.23% |