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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.23 | 1.21 | 1.22 | -1.46% | 0.23 | 1.88% |
| 2026-04-20 | 1.22 | 1.24 | 1.22 | 1.23 | +0.74% | 0.22 | 1.83% |
| 2026-04-17 | 1.22 | 1.23 | 1.21 | 1.22 | +0.08% | 0.29 | 2.37% |
| 2026-04-16 | 1.21 | 1.22 | 1.21 | 1.22 | +1.58% | 0.28 | 2.35% |
| 2026-04-15 | 1.24 | 1.24 | 1.20 | 1.20 | -1.71% | 0.25 | 2.09% |
| 2026-04-14 | 1.22 | 1.23 | 1.21 | 1.23 | +1.49% | 0.29 | 2.44% |
| 2026-04-13 | 1.20 | 1.22 | 1.19 | 1.21 | -0.33% | 0.40 | 3.37% |
| 2026-04-10 | 1.19 | 1.23 | 1.19 | 1.21 | +3.06% | 0.53 | 4.39% |
| 2026-04-09 | 1.19 | 1.19 | 1.17 | 1.18 | -3.05% | 0.27 | 2.29% |
| 2026-04-08 | 1.16 | 1.21 | 1.15 | 1.21 | +6.69% | 0.50 | 4.24% |
| 2026-04-07 | 1.12 | 1.15 | 1.12 | 1.14 | +0.53% | 0.11 | 0.98% |
| 2026-04-03 | 1.15 | 1.16 | 1.13 | 1.13 | -1.14% | 0.15 | 1.29% |
| 2026-04-02 | 1.18 | 1.18 | 1.14 | 1.14 | -2.89% | 0.17 | 1.51% |
| 2026-04-01 | 1.17 | 1.18 | 1.17 | 1.18 | +1.47% | 0.19 | 1.61% |
| 2026-03-31 | 1.17 | 1.19 | 1.16 | 1.16 | -1.36% | 0.23 | 1.95% |
| 2026-03-30 | 1.16 | 1.18 | 1.15 | 1.18 | -0.17% | 0.14 | 1.18% |
| 2026-03-27 | 1.15 | 1.19 | 1.15 | 1.18 | +0.86% | 0.19 | 1.65% |
| 2026-03-26 | 1.20 | 1.20 | 1.16 | 1.17 | -3.15% | 0.23 | 1.99% |
| 2026-03-25 | 1.19 | 1.22 | 1.19 | 1.21 | +0.92% | 0.25 | 2.05% |
| 2026-03-24 | 1.19 | 1.20 | 1.17 | 1.20 | +1.44% | 0.29 | 2.42% |