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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.39 | 1.41 | 1.38 | 1.38 | -0.86% | 0.27 | 1.94% |
| 2026-02-12 | 1.39 | 1.40 | 1.38 | 1.39 | +0.14% | 0.20 | 1.45% |
| 2026-02-11 | 1.40 | 1.40 | 1.39 | 1.39 | -0.57% | 0.15 | 1.06% |
| 2026-02-10 | 1.40 | 1.41 | 1.40 | 1.40 | -0.07% | 0.24 | 1.73% |
| 2026-02-09 | 1.38 | 1.40 | 1.38 | 1.40 | +2.26% | 0.32 | 2.24% |
| 2026-02-06 | 1.38 | 1.39 | 1.36 | 1.37 | -0.94% | 0.23 | 1.63% |
| 2026-02-05 | 1.38 | 1.39 | 1.38 | 1.38 | -0.72% | 0.27 | 1.92% |
| 2026-02-04 | 1.39 | 1.40 | 1.37 | 1.39 | +0.22% | 0.43 | 3.07% |
| 2026-02-03 | 1.38 | 1.39 | 1.37 | 1.39 | +1.83% | 0.38 | 2.68% |
| 2026-02-02 | 1.38 | 1.40 | 1.36 | 1.36 | -1.87% | 0.51 | 3.61% |
| 2026-01-30 | 1.41 | 1.42 | 1.39 | 1.39 | -2.52% | 0.56 | 3.90% |
| 2026-01-29 | 1.41 | 1.44 | 1.39 | 1.43 | +0.56% | 0.61 | 4.15% |
| 2026-01-28 | 1.43 | 1.45 | 1.42 | 1.42 | -1.11% | 0.49 | 3.36% |
| 2026-01-27 | 1.43 | 1.45 | 1.41 | 1.44 | -0.35% | 0.42 | 2.86% |
| 2026-01-26 | 1.48 | 1.48 | 1.43 | 1.44 | -2.51% | 0.57 | 3.86% |
| 2026-01-23 | 1.46 | 1.48 | 1.45 | 1.48 | +1.65% | 0.79 | 5.44% |
| 2026-01-22 | 1.45 | 1.47 | 1.45 | 1.45 | +0.14% | 0.48 | 3.32% |
| 2026-01-21 | 1.45 | 1.47 | 1.44 | 1.45 | -0.07% | 0.53 | 3.76% |
| 2026-01-20 | 1.49 | 1.49 | 1.44 | 1.45 | -1.96% | 0.85 | 6.12% |
| 2026-01-19 | 1.48 | 1.50 | 1.47 | 1.48 | -1.33% | 0.66 | 4.81% |