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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.13 | 2.14 | 2.10 | 2.13 | +0.33% | 2.06 | 1.47% |
| 2026-04-20 | 2.12 | 2.15 | 2.11 | 2.13 | +0.42% | 1.87 | 1.33% |
| 2026-04-17 | 2.11 | 2.14 | 2.11 | 2.12 | 0.00% | 2.10 | 1.49% |
| 2026-04-16 | 2.07 | 2.12 | 2.07 | 2.12 | +2.71% | 2.53 | 1.81% |
| 2026-04-15 | 2.12 | 2.13 | 2.06 | 2.06 | -1.29% | 1.59 | 1.14% |
| 2026-04-14 | 2.09 | 2.09 | 2.06 | 2.09 | +1.80% | 2.38 | 1.71% |
| 2026-04-13 | 2.04 | 2.06 | 2.03 | 2.05 | +0.20% | 1.81 | 1.33% |
| 2026-04-10 | 2.07 | 2.08 | 2.04 | 2.05 | -0.29% | 1.75 | 1.28% |
| 2026-04-09 | 2.03 | 2.07 | 2.03 | 2.06 | -0.72% | 2.62 | 1.90% |
| 2026-04-08 | 2.01 | 2.07 | 2.01 | 2.07 | +6.43% | 3.09 | 2.25% |
| 2026-04-07 | 1.93 | 1.95 | 1.93 | 1.95 | +0.83% | 1.72 | 1.32% |
| 2026-04-03 | 1.95 | 1.95 | 1.92 | 1.93 | -1.03% | 1.76 | 1.34% |
| 2026-04-02 | 1.99 | 1.99 | 1.93 | 1.95 | -1.76% | 2.78 | 2.12% |
| 2026-04-01 | 1.98 | 1.99 | 1.96 | 1.98 | +2.37% | 3.18 | 2.42% |
| 2026-03-31 | 1.97 | 1.98 | 1.93 | 1.94 | -1.42% | 2.86 | 2.21% |
| 2026-03-30 | 1.93 | 1.97 | 1.91 | 1.97 | +1.71% | 2.52 | 1.96% |
| 2026-03-27 | 1.84 | 1.95 | 1.84 | 1.93 | +2.87% | 2.64 | 2.10% |
| 2026-03-26 | 1.91 | 1.92 | 1.87 | 1.88 | -1.67% | 1.84 | 1.46% |
| 2026-03-25 | 1.91 | 1.93 | 1.89 | 1.91 | +3.35% | 2.70 | 2.13% |
| 2026-03-24 | 1.82 | 1.85 | 1.77 | 1.85 | +3.12% | 10.90 | 8.56% |