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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.55 | 1.55 | 1.49 | 1.50 | -2.28% | 1.37 | 10.32% |
| 2026-01-15 | 1.56 | 1.57 | 1.51 | 1.54 | -3.34% | 1.26 | 9.77% |
| 2026-01-14 | 1.51 | 1.65 | 1.51 | 1.59 | +4.40% | 1.94 | 14.01% |
| 2026-01-13 | 1.58 | 1.59 | 1.51 | 1.52 | -3.18% | 1.22 | 8.59% |
| 2026-01-12 | 1.47 | 1.58 | 1.46 | 1.57 | +7.89% | 2.04 | 13.60% |
| 2026-01-09 | 1.42 | 1.46 | 1.42 | 1.46 | +2.25% | 0.82 | 5.71% |
| 2026-01-08 | 1.42 | 1.43 | 1.41 | 1.43 | -0.70% | 0.54 | 3.88% |
| 2026-01-07 | 1.47 | 1.47 | 1.42 | 1.44 | -2.31% | 1.05 | 7.67% |
| 2026-01-06 | 1.40 | 1.47 | 1.40 | 1.47 | +4.85% | 1.13 | 7.99% |
| 2026-01-05 | 1.40 | 1.40 | 1.37 | 1.40 | +0.43% | 0.51 | 3.75% |