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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.16 | 1.18 | 1.12 | 1.13 | -4.81% | 0.18 | 15.22% |
| 2026-03-20 | 1.22 | 1.23 | 1.18 | 1.19 | -2.87% | 0.11 | 8.72% |
| 2026-03-19 | 1.23 | 1.23 | 1.21 | 1.22 | -1.85% | 0.13 | 10.17% |
| 2026-03-18 | 1.23 | 1.24 | 1.22 | 1.24 | +0.97% | 0.12 | 9.68% |
| 2026-03-17 | 1.25 | 1.26 | 1.23 | 1.23 | -0.73% | 0.11 | 8.20% |
| 2026-03-16 | 1.22 | 1.24 | 1.22 | 1.24 | +0.81% | 0.16 | 11.61% |
| 2026-03-13 | 1.25 | 1.26 | 1.23 | 1.23 | -2.07% | 0.32 | 20.87% |
| 2026-03-12 | 1.28 | 1.28 | 1.25 | 1.26 | -1.26% | 0.14 | 8.71% |
| 2026-03-11 | 1.29 | 1.29 | 1.27 | 1.27 | -1.40% | 0.22 | 14.49% |
| 2026-03-10 | 1.28 | 1.31 | 1.28 | 1.29 | +0.94% | 0.12 | 7.91% |
| 2026-03-09 | 1.26 | 1.28 | 1.24 | 1.28 | +0.08% | 0.21 | 14.79% |
| 2026-03-06 | 1.27 | 1.28 | 1.26 | 1.28 | +0.71% | 0.15 | 9.78% |
| 2026-03-05 | 1.28 | 1.29 | 1.26 | 1.27 | +0.96% | 0.09 | 5.97% |
| 2026-03-04 | 1.25 | 1.27 | 1.25 | 1.26 | -0.40% | 0.11 | 7.46% |
| 2026-03-03 | 1.33 | 1.33 | 1.26 | 1.26 | -4.90% | 0.24 | 15.00% |
| 2026-03-02 | 1.34 | 1.35 | 1.32 | 1.33 | -3.70% | 0.17 | 10.27% |
| 2026-02-27 | 1.37 | 1.38 | 1.36 | 1.38 | +0.95% | 0.24 | 13.54% |
| 2026-02-26 | 1.39 | 1.39 | 1.36 | 1.36 | -1.37% | 0.34 | 17.37% |
| 2026-02-25 | 1.39 | 1.40 | 1.38 | 1.38 | -1.14% | 0.25 | 12.44% |
| 2026-02-24 | 1.44 | 1.44 | 1.39 | 1.40 | -4.51% | 0.32 | 15.84% |