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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.24 | 1.22 | 1.23 | -0.97% | 0.20 | 18.26% |
| 2026-04-20 | 1.21 | 1.25 | 1.21 | 1.24 | +1.98% | 0.14 | 12.81% |
| 2026-04-17 | 1.21 | 1.22 | 1.20 | 1.21 | -0.49% | 0.10 | 8.73% |
| 2026-04-16 | 1.19 | 1.22 | 1.19 | 1.22 | +2.52% | 0.21 | 18.39% |
| 2026-04-15 | 1.21 | 1.21 | 1.19 | 1.19 | -1.16% | 0.21 | 18.03% |
| 2026-04-14 | 1.20 | 1.21 | 1.19 | 1.20 | +1.52% | 0.25 | 19.92% |
| 2026-04-13 | 1.20 | 1.20 | 1.18 | 1.19 | -1.90% | 0.18 | 13.86% |
| 2026-04-10 | 1.20 | 1.22 | 1.20 | 1.21 | +1.09% | 0.15 | 11.08% |
| 2026-04-09 | 1.21 | 1.21 | 1.19 | 1.20 | -2.37% | 0.18 | 13.23% |
| 2026-04-08 | 1.16 | 1.23 | 1.16 | 1.23 | +7.74% | 0.37 | 30.18% |
| 2026-04-07 | 1.13 | 1.15 | 1.13 | 1.14 | +0.44% | 0.13 | 11.85% |
| 2026-04-03 | 1.16 | 1.16 | 1.13 | 1.13 | -2.33% | 0.16 | 14.65% |
| 2026-04-02 | 1.19 | 1.19 | 1.15 | 1.16 | -3.01% | 0.16 | 14.72% |
| 2026-04-01 | 1.19 | 1.20 | 1.16 | 1.20 | +2.40% | 0.17 | 15.04% |
| 2026-03-31 | 1.17 | 1.19 | 1.17 | 1.17 | +0.09% | 0.14 | 12.31% |
| 2026-03-30 | 1.15 | 1.17 | 1.14 | 1.17 | -0.17% | 0.18 | 15.12% |
| 2026-03-27 | 1.14 | 1.17 | 1.14 | 1.17 | +1.21% | 0.14 | 11.16% |
| 2026-03-26 | 1.18 | 1.18 | 1.15 | 1.15 | -1.95% | 0.08 | 6.16% |
| 2026-03-25 | 1.16 | 1.18 | 1.16 | 1.18 | +2.08% | 0.11 | 8.38% |
| 2026-03-24 | 1.14 | 1.15 | 1.13 | 1.15 | +2.22% | 0.18 | 15.25% |