华夏中证生物科技主题ETF sh.516500
0.58
-1.52%
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 | 0.59 | 0.59 | 0.58 | 0.58 | -1.52% | 0.09 | 5.52% |
| 2026-05-21 | 0.59 | 0.61 | 0.59 | 0.59 | +0.85% | 0.12 | 7.17% |
| 2026-05-20 | 0.59 | 0.59 | 0.58 | 0.59 | -0.68% | 0.09 | 5.24% |
| 2026-05-19 | 0.59 | 0.60 | 0.59 | 0.59 | +0.17% | 0.06 | 3.63% |
| 2026-05-18 | 0.60 | 0.60 | 0.59 | 0.59 | -1.67% | 0.07 | 4.53% |
| 2026-05-15 | 0.60 | 0.61 | 0.60 | 0.60 | -0.83% | 0.08 | 4.60% |
| 2026-05-14 | 0.62 | 0.63 | 0.60 | 0.60 | -2.89% | 0.10 | 5.82% |
| 2026-05-13 | 0.64 | 0.64 | 0.62 | 0.62 | -1.58% | 0.10 | 6.06% |
| 2026-05-12 | 0.64 | 0.64 | 0.62 | 0.63 | -0.78% | 0.13 | 8.06% |
| 2026-05-11 | 0.62 | 0.64 | 0.61 | 0.64 | +3.24% | 0.14 | 9.01% |
| 2026-05-08 | 0.63 | 0.63 | 0.62 | 0.62 | -0.80% | 0.06 | 3.79% |
| 2026-05-07 | 0.62 | 0.63 | 0.62 | 0.62 | +0.48% | 0.06 | 3.67% |
| 2026-05-06 | 0.62 | 0.62 | 0.62 | 0.62 | +0.32% | 0.06 | 3.72% |
| 2026-04-30 | 0.62 | 0.62 | 0.61 | 0.62 | -0.64% | 0.06 | 3.92% |
| 2026-04-29 | 0.62 | 0.63 | 0.62 | 0.62 | -0.16% | 0.07 | 4.17% |
| 2026-04-28 | 0.61 | 0.64 | 0.61 | 0.62 | +1.80% | 0.13 | 8.25% |
| 2026-04-27 | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 0.03 | 2.07% |
| 2026-04-24 | 0.61 | 0.62 | 0.60 | 0.61 | -0.65% | 0.07 | 4.49% |
| 2026-04-23 | 0.62 | 0.62 | 0.61 | 0.61 | -1.13% | 0.09 | 5.90% |
| 2026-04-22 | 0.61 | 0.62 | 0.61 | 0.62 | +0.65% | 0.03 | 1.87% |