华夏中证金融科技主题ETF sh.516100
1.18
-0.84%
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 | 1.19 | 1.20 | 1.16 | 1.18 | -0.84% | 0.36 | 3.01% |
| 2026-05-21 | 1.21 | 1.26 | 1.19 | 1.19 | -0.67% | 0.69 | 5.61% |
| 2026-05-20 | 1.21 | 1.21 | 1.19 | 1.20 | -1.40% | 0.21 | 1.70% |
| 2026-05-19 | 1.20 | 1.22 | 1.19 | 1.22 | +1.67% | 0.24 | 2.01% |
| 2026-05-18 | 1.18 | 1.21 | 1.18 | 1.20 | +0.50% | 0.26 | 2.16% |
| 2026-05-15 | 1.20 | 1.22 | 1.18 | 1.19 | -1.33% | 0.35 | 2.93% |
| 2026-05-14 | 1.25 | 1.26 | 1.20 | 1.21 | -3.59% | 0.52 | 4.17% |
| 2026-05-13 | 1.24 | 1.25 | 1.23 | 1.25 | -0.08% | 0.27 | 2.20% |
| 2026-05-12 | 1.27 | 1.27 | 1.25 | 1.25 | -1.42% | 0.35 | 2.77% |
| 2026-05-11 | 1.25 | 1.27 | 1.24 | 1.27 | +1.36% | 0.48 | 3.77% |
| 2026-05-08 | 1.24 | 1.26 | 1.23 | 1.25 | +0.80% | 0.39 | 3.09% |
| 2026-05-07 | 1.24 | 1.24 | 1.22 | 1.24 | +1.06% | 0.51 | 4.07% |
| 2026-05-06 | 1.20 | 1.24 | 1.20 | 1.23 | +3.19% | 0.45 | 3.61% |
| 2026-04-30 | 1.18 | 1.21 | 1.18 | 1.19 | +0.85% | 0.24 | 2.01% |
| 2026-04-29 | 1.18 | 1.19 | 1.17 | 1.18 | +0.68% | 0.19 | 1.58% |
| 2026-04-28 | 1.19 | 1.19 | 1.17 | 1.18 | -1.84% | 0.23 | 1.95% |
| 2026-04-27 | 1.19 | 1.20 | 1.18 | 1.20 | +0.25% | 0.18 | 1.52% |
| 2026-04-24 | 1.20 | 1.20 | 1.18 | 1.19 | -0.91% | 0.23 | 1.94% |
| 2026-04-23 | 1.23 | 1.23 | 1.20 | 1.21 | -2.11% | 0.43 | 3.54% |
| 2026-04-22 | 1.21 | 1.23 | 1.20 | 1.23 | +1.32% | 0.48 | 3.99% |