sh.516710 - 华夏中证新材料主题ETF

0.84 +2.44%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.82	0.84	0.80	0.84	+2.44%	0.05	8.46%
2026-05-21	0.84	0.86	0.82	0.82	-2.04%	0.12	22.77%
2026-05-20	0.83	0.84	0.82	0.83	+1.21%	0.06	11.96%
2026-05-19	0.80	0.82	0.79	0.82	+2.10%	0.05	11.14%
2026-05-18	0.81	0.82	0.80	0.81	+0.25%	0.05	10.16%
2026-05-15	0.83	0.83	0.80	0.81	-1.71%	0.05	10.08%
2026-05-14	0.84	0.84	0.82	0.82	-2.03%	0.03	5.53%
2026-05-13	0.82	0.84	0.82	0.84	+1.09%	0.03	5.57%
2026-05-12	0.83	0.83	0.81	0.83	0.00%	0.03	7.03%
2026-05-11	0.82	0.83	0.82	0.83	+1.47%	0.03	5.46%
2026-05-08	0.83	0.83	0.81	0.82	-1.45%	0.01	2.70%
2026-05-07	0.83	0.84	0.82	0.83	-0.72%	0.02	3.89%
2026-05-06	0.80	0.83	0.80	0.83	+3.35%	0.04	8.63%
2026-04-30	0.80	0.81	0.80	0.81	-0.12%	0.03	5.79%
2026-04-29	0.78	0.81	0.78	0.81	+2.28%	0.02	4.30%
2026-04-28	0.80	0.80	0.78	0.79	-0.25%	0.02	3.55%
2026-04-27	0.79	0.80	0.78	0.79	+1.41%	0.02	4.84%
2026-04-24	0.77	0.78	0.77	0.78	+1.03%	0.02	3.93%
2026-04-23	0.78	0.79	0.77	0.77	-0.64%	0.03	6.85%
2026-04-22	0.76	0.78	0.76	0.78	+1.57%	0.02	4.04%