华夏中证文娱传媒ETF sh.516190
1.11
-0.89%
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 | 1.12 | 1.12 | 1.10 | 1.11 | -0.89% | 0.17 | 14.37% |
| 2026-05-21 | 1.15 | 1.17 | 1.12 | 1.12 | -2.35% | 0.20 | 16.38% |
| 2026-05-20 | 1.18 | 1.18 | 1.14 | 1.15 | -2.46% | 0.17 | 13.63% |
| 2026-05-19 | 1.16 | 1.19 | 1.15 | 1.18 | +1.73% | 0.22 | 17.53% |
| 2026-05-18 | 1.15 | 1.17 | 1.15 | 1.16 | +0.09% | 0.15 | 12.06% |
| 2026-05-15 | 1.15 | 1.18 | 1.15 | 1.16 | -0.26% | 0.18 | 14.47% |
| 2026-05-14 | 1.21 | 1.22 | 1.16 | 1.16 | -4.05% | 0.16 | 13.10% |
| 2026-05-13 | 1.20 | 1.21 | 1.18 | 1.21 | +1.34% | 0.14 | 11.54% |
| 2026-05-12 | 1.21 | 1.21 | 1.19 | 1.19 | -1.81% | 0.18 | 16.13% |
| 2026-05-11 | 1.21 | 1.23 | 1.21 | 1.22 | -0.57% | 0.19 | 15.78% |
| 2026-05-08 | 1.24 | 1.25 | 1.22 | 1.22 | -0.33% | 0.21 | 17.33% |
| 2026-05-07 | 1.20 | 1.23 | 1.19 | 1.23 | +2.59% | 0.19 | 16.28% |
| 2026-05-06 | 1.17 | 1.20 | 1.17 | 1.20 | +2.31% | 0.16 | 13.72% |
| 2026-04-30 | 1.18 | 1.18 | 1.16 | 1.17 | -1.10% | 0.13 | 11.29% |
| 2026-04-29 | 1.15 | 1.19 | 1.15 | 1.18 | +2.34% | 0.15 | 13.29% |
| 2026-04-28 | 1.17 | 1.17 | 1.15 | 1.15 | -1.45% | 0.18 | 15.59% |
| 2026-04-27 | 1.18 | 1.18 | 1.16 | 1.17 | -0.59% | 0.13 | 11.28% |
| 2026-04-24 | 1.20 | 1.20 | 1.17 | 1.18 | -2.73% | 0.21 | 18.64% |
| 2026-04-23 | 1.22 | 1.23 | 1.21 | 1.21 | -0.57% | 0.23 | 19.93% |
| 2026-04-22 | 1.21 | 1.22 | 1.20 | 1.22 | -0.65% | 0.16 | 13.56% |