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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.49 | 1.46 | 1.47 | -1.41% | 0.19 | 8.94% |
| 2026-02-12 | 1.47 | 1.50 | 1.45 | 1.49 | +0.20% | 0.27 | 12.29% |
| 2026-02-11 | 1.51 | 1.51 | 1.48 | 1.48 | -2.50% | 0.54 | 23.64% |
| 2026-02-10 | 1.47 | 1.54 | 1.47 | 1.52 | +3.96% | 0.67 | 32.97% |
| 2026-02-09 | 1.43 | 1.46 | 1.43 | 1.46 | +4.72% | 0.28 | 14.26% |
| 2026-02-06 | 1.41 | 1.42 | 1.37 | 1.40 | -1.62% | 0.18 | 9.06% |
| 2026-02-05 | 1.41 | 1.43 | 1.41 | 1.42 | -0.35% | 0.22 | 11.62% |
| 2026-02-04 | 1.46 | 1.47 | 1.41 | 1.43 | -3.06% | 0.29 | 14.52% |
| 2026-02-03 | 1.44 | 1.47 | 1.43 | 1.47 | +2.94% | 0.21 | 10.60% |
| 2026-02-02 | 1.45 | 1.48 | 1.42 | 1.43 | -2.26% | 0.22 | 11.23% |
| 2026-01-30 | 1.43 | 1.48 | 1.43 | 1.46 | -0.75% | 0.38 | 19.12% |
| 2026-01-29 | 1.40 | 1.50 | 1.39 | 1.47 | +4.03% | 0.50 | 23.89% |
| 2026-01-28 | 1.43 | 1.44 | 1.41 | 1.42 | -1.26% | 0.25 | 11.77% |
| 2026-01-27 | 1.42 | 1.44 | 1.40 | 1.43 | +0.28% | 0.25 | 11.79% |
| 2026-01-26 | 1.47 | 1.47 | 1.40 | 1.43 | -1.79% | 0.37 | 17.15% |
| 2026-01-23 | 1.42 | 1.46 | 1.41 | 1.46 | +2.61% | 0.51 | 22.00% |
| 2026-01-22 | 1.42 | 1.43 | 1.40 | 1.42 | -0.07% | 0.30 | 12.63% |
| 2026-01-21 | 1.40 | 1.44 | 1.40 | 1.42 | -0.49% | 0.40 | 16.56% |
| 2026-01-20 | 1.44 | 1.46 | 1.41 | 1.43 | -0.35% | 0.46 | 17.31% |
| 2026-01-19 | 1.42 | 1.44 | 1.41 | 1.43 | +0.63% | 0.50 | 16.28% |