华夏中证细分有色金属产业主题ETF sh.516650
1.96
+3.27%
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 | 1.89 | 1.97 | 1.89 | 1.96 | +3.27% | 2.61 | 2.30% |
| 2026-05-21 | 1.96 | 1.98 | 1.89 | 1.90 | -2.27% | 2.69 | 2.33% |
| 2026-05-20 | 1.90 | 1.95 | 1.89 | 1.94 | +0.21% | 2.66 | 2.33% |
| 2026-05-19 | 1.96 | 1.96 | 1.90 | 1.94 | -1.28% | 2.57 | 2.22% |
| 2026-05-18 | 1.95 | 1.97 | 1.93 | 1.96 | -1.66% | 2.40 | 2.06% |
| 2026-05-15 | 2.06 | 2.06 | 1.98 | 1.99 | -4.37% | 3.44 | 2.84% |
| 2026-05-14 | 2.14 | 2.16 | 2.08 | 2.08 | -3.43% | 3.42 | 2.65% |
| 2026-05-13 | 2.15 | 2.18 | 2.14 | 2.16 | +0.61% | 3.10 | 2.36% |
| 2026-05-12 | 2.19 | 2.19 | 2.13 | 2.15 | -0.74% | 4.20 | 3.15% |
| 2026-05-11 | 2.16 | 2.18 | 2.14 | 2.16 | +0.09% | 3.06 | 2.29% |
| 2026-05-08 | 2.13 | 2.17 | 2.12 | 2.16 | +0.33% | 3.60 | 2.68% |
| 2026-05-07 | 2.17 | 2.18 | 2.12 | 2.15 | +0.37% | 4.98 | 3.66% |
| 2026-05-06 | 2.07 | 2.14 | 2.07 | 2.14 | +3.88% | 2.75 | 2.05% |
| 2026-04-30 | 2.08 | 2.10 | 2.05 | 2.06 | -0.91% | 3.41 | 2.56% |
| 2026-04-29 | 1.98 | 2.09 | 1.98 | 2.08 | +4.20% | 2.80 | 2.12% |
| 2026-04-28 | 2.04 | 2.04 | 1.99 | 2.00 | -2.63% | 2.53 | 1.93% |
| 2026-04-27 | 2.08 | 2.08 | 2.05 | 2.05 | -1.20% | 2.33 | 1.73% |
| 2026-04-24 | 2.04 | 2.09 | 2.03 | 2.08 | +1.02% | 2.13 | 1.59% |
| 2026-04-23 | 2.13 | 2.14 | 2.04 | 2.06 | -3.70% | 2.74 | 2.00% |
| 2026-04-22 | 2.12 | 2.14 | 2.11 | 2.14 | +0.05% | 1.91 | 1.36% |