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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.62 | 0.63 | 0.61 | 0.62 | -1.12% | 0.03 | 1.73% |
| 2026-04-20 | 0.62 | 0.63 | 0.62 | 0.62 | -0.16% | 0.03 | 2.17% |
| 2026-04-17 | 0.64 | 0.64 | 0.62 | 0.62 | -2.04% | 0.06 | 3.63% |
| 2026-04-16 | 0.63 | 0.64 | 0.63 | 0.64 | +0.47% | 0.03 | 2.03% |
| 2026-04-15 | 0.64 | 0.64 | 0.63 | 0.64 | +0.95% | 0.07 | 4.28% |
| 2026-04-14 | 0.62 | 0.63 | 0.62 | 0.63 | +0.96% | 0.05 | 3.00% |
| 2026-04-13 | 0.62 | 0.63 | 0.62 | 0.62 | -0.48% | 0.02 | 1.34% |
| 2026-04-10 | 0.62 | 0.63 | 0.62 | 0.63 | +0.97% | 0.05 | 2.94% |
| 2026-04-09 | 0.63 | 0.63 | 0.62 | 0.62 | -1.43% | 0.03 | 1.80% |
| 2026-04-08 | 0.62 | 0.63 | 0.62 | 0.63 | +1.94% | 0.04 | 2.81% |
| 2026-04-07 | 0.61 | 0.62 | 0.60 | 0.62 | 0.00% | 0.04 | 2.82% |
| 2026-04-03 | 0.62 | 0.63 | 0.61 | 0.62 | -2.22% | 0.05 | 3.00% |
| 2026-04-02 | 0.63 | 0.64 | 0.63 | 0.63 | -0.32% | 0.11 | 6.94% |
| 2026-04-01 | 0.61 | 0.63 | 0.61 | 0.63 | +4.46% | 0.14 | 8.53% |
| 2026-03-31 | 0.61 | 0.62 | 0.61 | 0.61 | -0.16% | 0.06 | 3.96% |
| 2026-03-30 | 0.60 | 0.61 | 0.60 | 0.61 | +0.83% | 0.04 | 2.60% |
| 2026-03-27 | 0.58 | 0.60 | 0.57 | 0.60 | +3.97% | 0.06 | 4.15% |
| 2026-03-26 | 0.58 | 0.59 | 0.58 | 0.58 | -1.19% | 0.03 | 2.24% |
| 2026-03-25 | 0.58 | 0.59 | 0.58 | 0.59 | +0.86% | 0.03 | 2.09% |
| 2026-03-24 | 0.57 | 0.58 | 0.57 | 0.58 | +2.83% | 0.11 | 7.06% |