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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.16 | 2.19 | 2.14 | 2.15 | -3.25% | 4.36 | 2.67% |
| 2026-02-12 | 2.20 | 2.24 | 2.20 | 2.22 | +0.50% | 6.96 | 4.07% |
| 2026-02-11 | 2.15 | 2.22 | 2.15 | 2.21 | +2.56% | 5.88 | 3.45% |
| 2026-02-10 | 2.16 | 2.17 | 2.14 | 2.15 | -0.14% | 3.29 | 1.95% |
| 2026-02-09 | 2.15 | 2.17 | 2.13 | 2.15 | +2.33% | 4.41 | 2.59% |
| 2026-02-06 | 2.00 | 2.13 | 2.00 | 2.10 | +0.19% | 3.70 | 2.23% |
| 2026-02-05 | 2.15 | 2.18 | 2.07 | 2.10 | -4.89% | 4.02 | 2.38% |
| 2026-02-04 | 2.26 | 2.26 | 2.18 | 2.21 | +0.41% | 3.20 | 1.81% |
| 2026-02-03 | 2.14 | 2.21 | 2.10 | 2.20 | +6.49% | 50.96 | 24.00% |
| 2026-02-02 | 2.07 | 2.19 | 2.07 | 2.07 | -9.98% | 7.25 | 3.38% |
| 2026-01-30 | 2.40 | 2.43 | 2.29 | 2.29 | -9.68% | 16.88 | 7.34% |
| 2026-01-29 | 2.58 | 2.75 | 2.42 | 2.54 | +1.44% | 15.55 | 6.74% |
| 2026-01-28 | 2.35 | 2.51 | 2.34 | 2.50 | +7.14% | 6.93 | 3.36% |
| 2026-01-27 | 2.37 | 2.40 | 2.30 | 2.34 | -1.35% | 9.01 | 4.91% |
| 2026-01-26 | 2.30 | 2.38 | 2.29 | 2.37 | +5.52% | 3.95 | 2.26% |
| 2026-01-23 | 2.21 | 2.26 | 2.21 | 2.25 | +2.84% | 4.88 | 3.04% |
| 2026-01-22 | 2.20 | 2.20 | 2.16 | 2.18 | -0.95% | 5.77 | 3.84% |
| 2026-01-21 | 2.15 | 2.21 | 2.14 | 2.21 | +2.80% | 2.85 | 1.93% |
| 2026-01-20 | 2.15 | 2.16 | 2.07 | 2.15 | +0.47% | 4.13 | 2.88% |
| 2026-01-19 | 2.13 | 2.15 | 2.09 | 2.13 | +0.38% | 6.13 | 4.48% |