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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.80 | 1.86 | 1.78 | 1.79 | -4.27% | 4.84 | 3.66% |
| 2026-03-20 | 1.89 | 1.93 | 1.87 | 1.87 | -1.42% | 6.77 | 4.75% |
| 2026-03-19 | 1.96 | 1.98 | 1.89 | 1.90 | -6.13% | 6.81 | 4.62% |
| 2026-03-18 | 2.03 | 2.04 | 1.99 | 2.02 | -0.78% | 5.28 | 3.36% |
| 2026-03-17 | 2.07 | 2.10 | 2.04 | 2.04 | -1.73% | 5.41 | 3.29% |
| 2026-03-16 | 2.11 | 2.13 | 2.02 | 2.08 | -3.08% | 5.69 | 3.42% |
| 2026-03-13 | 2.17 | 2.23 | 2.13 | 2.14 | -2.55% | 3.08 | 1.75% |
| 2026-03-12 | 2.20 | 2.22 | 2.17 | 2.20 | -0.63% | 2.98 | 1.67% |
| 2026-03-11 | 2.22 | 2.24 | 2.20 | 2.21 | -0.32% | 2.37 | 1.32% |
| 2026-03-10 | 2.22 | 2.23 | 2.20 | 2.22 | +0.96% | 2.69 | 1.50% |
| 2026-03-09 | 2.17 | 2.21 | 2.12 | 2.20 | -0.90% | 5.67 | 3.30% |
| 2026-03-06 | 2.23 | 2.25 | 2.19 | 2.22 | -2.20% | 4.58 | 2.61% |
| 2026-03-05 | 2.31 | 2.32 | 2.24 | 2.27 | -0.57% | 5.23 | 2.94% |
| 2026-03-04 | 2.23 | 2.33 | 2.23 | 2.28 | -0.87% | 8.81 | 5.09% |
| 2026-03-03 | 2.42 | 2.42 | 2.29 | 2.30 | -5.54% | 8.28 | 4.75% |
| 2026-03-02 | 2.44 | 2.44 | 2.31 | 2.44 | +3.62% | 7.76 | 4.42% |
| 2026-02-27 | 2.26 | 2.35 | 2.25 | 2.35 | +3.39% | 4.80 | 2.81% |
| 2026-02-26 | 2.31 | 2.31 | 2.26 | 2.27 | -0.74% | 5.66 | 3.31% |
| 2026-02-25 | 2.22 | 2.32 | 2.21 | 2.29 | +3.48% | 6.07 | 3.52% |
| 2026-02-24 | 2.21 | 2.23 | 2.20 | 2.21 | +3.22% | 4.72 | 2.85% |