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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.58 | 0.59 | 0.56 | 0.56 | -4.56% | 0.08 | 5.47% |
| 2026-03-20 | 0.60 | 0.61 | 0.59 | 0.59 | -1.50% | 0.04 | 2.75% |
| 2026-03-19 | 0.61 | 0.61 | 0.60 | 0.60 | -1.80% | 0.09 | 5.55% |
| 2026-03-18 | 0.60 | 0.61 | 0.60 | 0.61 | +0.49% | 0.04 | 2.71% |
| 2026-03-17 | 0.60 | 0.62 | 0.60 | 0.61 | +0.66% | 0.39 | 20.52% |
| 2026-03-16 | 0.60 | 0.61 | 0.60 | 0.60 | +0.33% | 0.08 | 3.99% |
| 2026-03-13 | 0.60 | 0.61 | 0.60 | 0.60 | -0.66% | 0.07 | 3.59% |
| 2026-03-12 | 0.61 | 0.61 | 0.60 | 0.61 | -0.65% | 0.09 | 4.20% |
| 2026-03-11 | 0.62 | 0.62 | 0.61 | 0.61 | -0.97% | 0.05 | 2.59% |
| 2026-03-10 | 0.60 | 0.62 | 0.60 | 0.62 | +2.15% | 0.11 | 5.21% |
| 2026-03-09 | 0.60 | 0.61 | 0.60 | 0.60 | -0.82% | 0.09 | 4.05% |
| 2026-03-06 | 0.59 | 0.61 | 0.59 | 0.61 | +2.53% | 0.05 | 2.27% |
| 2026-03-05 | 0.59 | 0.60 | 0.59 | 0.59 | +0.85% | 0.05 | 2.63% |
| 2026-03-04 | 0.60 | 0.60 | 0.59 | 0.59 | -1.67% | 0.04 | 2.05% |
| 2026-03-03 | 0.62 | 0.62 | 0.60 | 0.60 | -2.76% | 0.09 | 4.21% |
| 2026-03-02 | 0.63 | 0.63 | 0.61 | 0.62 | -2.38% | 0.09 | 4.20% |
| 2026-02-27 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | 0.04 | 1.89% |
| 2026-02-26 | 0.64 | 0.64 | 0.63 | 0.63 | -1.25% | 0.06 | 2.92% |
| 2026-02-25 | 0.63 | 0.64 | 0.63 | 0.64 | +1.26% | 0.08 | 3.50% |
| 2026-02-24 | 0.64 | 0.64 | 0.63 | 0.63 | -0.31% | 0.06 | 2.77% |