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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.64 | 0.65 | 0.63 | 0.64 | -1.24% | 0.09 | 4.17% |
| 2026-02-12 | 0.65 | 0.65 | 0.64 | 0.64 | -0.46% | 0.04 | 1.80% |
| 2026-02-11 | 0.65 | 0.66 | 0.65 | 0.65 | -0.31% | 0.03 | 1.37% |
| 2026-02-10 | 0.64 | 0.65 | 0.64 | 0.65 | +0.93% | 0.04 | 1.94% |
| 2026-02-09 | 0.64 | 0.65 | 0.64 | 0.64 | +0.63% | 0.05 | 2.06% |
| 2026-02-06 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.05 | 2.25% |
| 2026-02-05 | 0.64 | 0.65 | 0.64 | 0.64 | -0.16% | 0.07 | 3.12% |
| 2026-02-04 | 0.64 | 0.64 | 0.63 | 0.64 | +1.10% | 0.06 | 2.77% |
| 2026-02-03 | 0.63 | 0.64 | 0.62 | 0.64 | +1.60% | 0.09 | 4.40% |
| 2026-02-02 | 0.64 | 0.64 | 0.62 | 0.62 | -2.80% | 0.09 | 4.29% |
| 2026-01-30 | 0.65 | 0.66 | 0.64 | 0.64 | -1.53% | 0.11 | 5.34% |
| 2026-01-29 | 0.65 | 0.65 | 0.64 | 0.65 | +0.77% | 0.07 | 3.43% |
| 2026-01-28 | 0.66 | 0.66 | 0.65 | 0.65 | -1.67% | 0.13 | 6.26% |
| 2026-01-27 | 0.68 | 0.68 | 0.65 | 0.66 | -1.79% | 0.18 | 9.07% |
| 2026-01-26 | 0.66 | 0.68 | 0.66 | 0.67 | +1.21% | 0.20 | 10.60% |
| 2026-01-23 | 0.66 | 0.66 | 0.66 | 0.66 | +1.07% | 0.09 | 4.97% |
| 2026-01-22 | 0.66 | 0.67 | 0.65 | 0.66 | -0.91% | 0.08 | 4.42% |
| 2026-01-21 | 0.66 | 0.67 | 0.66 | 0.66 | +0.30% | 0.10 | 5.68% |
| 2026-01-20 | 0.67 | 0.67 | 0.66 | 0.66 | -1.35% | 0.09 | 4.95% |
| 2026-01-19 | 0.67 | 0.68 | 0.67 | 0.67 | -0.89% | 0.08 | 4.45% |