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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.22 | 1.17 | 1.18 | -3.92% | 0.35 | 2.89% |
| 2026-03-20 | 1.28 | 1.28 | 1.23 | 1.23 | -4.14% | 0.37 | 3.01% |
| 2026-03-19 | 1.28 | 1.29 | 1.27 | 1.28 | -1.24% | 0.19 | 1.52% |
| 2026-03-18 | 1.28 | 1.29 | 1.27 | 1.29 | +0.54% | 0.20 | 1.57% |
| 2026-03-17 | 1.30 | 1.32 | 1.29 | 1.29 | -1.08% | 0.28 | 2.13% |
| 2026-03-16 | 1.29 | 1.30 | 1.29 | 1.30 | +1.01% | 0.24 | 1.89% |
| 2026-03-13 | 1.32 | 1.32 | 1.28 | 1.29 | -2.94% | 0.26 | 2.04% |
| 2026-03-12 | 1.33 | 1.34 | 1.32 | 1.33 | +0.08% | 0.19 | 1.41% |
| 2026-03-11 | 1.33 | 1.34 | 1.32 | 1.33 | -0.30% | 0.15 | 1.18% |
| 2026-03-10 | 1.33 | 1.35 | 1.31 | 1.33 | +0.83% | 0.23 | 1.72% |
| 2026-03-09 | 1.30 | 1.32 | 1.28 | 1.32 | -0.53% | 0.28 | 2.17% |
| 2026-03-06 | 1.28 | 1.33 | 1.28 | 1.33 | +2.55% | 0.25 | 1.89% |
| 2026-03-05 | 1.30 | 1.31 | 1.29 | 1.29 | +0.86% | 0.26 | 2.07% |
| 2026-03-04 | 1.29 | 1.31 | 1.28 | 1.28 | -1.38% | 0.43 | 3.36% |
| 2026-03-03 | 1.35 | 1.36 | 1.30 | 1.30 | -3.70% | 0.43 | 3.20% |
| 2026-03-02 | 1.37 | 1.38 | 1.34 | 1.35 | -3.43% | 0.43 | 3.15% |
| 2026-02-27 | 1.37 | 1.40 | 1.37 | 1.40 | +1.67% | 0.32 | 2.26% |
| 2026-02-26 | 1.39 | 1.40 | 1.37 | 1.38 | -1.01% | 0.28 | 2.01% |
| 2026-02-25 | 1.36 | 1.39 | 1.36 | 1.39 | +1.83% | 0.31 | 2.23% |
| 2026-02-24 | 1.39 | 1.39 | 1.36 | 1.36 | -1.23% | 0.25 | 1.82% |