华夏中证农业主题ETF sh.516810
0.77
-0.26%
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 | 0.77 | 0.78 | 0.76 | 0.77 | -0.26% | 0.94 | 23.22% |
| 2026-05-21 | 0.79 | 0.80 | 0.77 | 0.77 | -1.91% | 1.10 | 26.44% |
| 2026-05-20 | 0.79 | 0.79 | 0.78 | 0.79 | -0.88% | 1.13 | 27.66% |
| 2026-05-19 | 0.80 | 0.80 | 0.78 | 0.79 | -0.38% | 1.07 | 26.00% |
| 2026-05-18 | 0.81 | 0.81 | 0.79 | 0.80 | -2.33% | 1.00 | 24.02% |
| 2026-05-15 | 0.83 | 0.83 | 0.81 | 0.82 | -1.33% | 0.96 | 22.23% |
| 2026-05-14 | 0.83 | 0.84 | 0.82 | 0.83 | -0.24% | 0.92 | 20.98% |
| 2026-05-13 | 0.84 | 0.84 | 0.83 | 0.83 | -0.84% | 0.93 | 20.92% |
| 2026-05-12 | 0.85 | 0.85 | 0.83 | 0.84 | -1.76% | 0.93 | 21.08% |
| 2026-05-11 | 0.85 | 0.86 | 0.84 | 0.85 | +0.71% | 1.29 | 28.65% |
| 2026-05-08 | 0.85 | 0.86 | 0.84 | 0.84 | -1.17% | 1.06 | 23.17% |
| 2026-05-07 | 0.87 | 0.87 | 0.85 | 0.85 | -1.72% | 1.02 | 22.10% |
| 2026-05-06 | 0.87 | 0.87 | 0.86 | 0.87 | +0.46% | 1.13 | 24.98% |
| 2026-04-30 | 0.86 | 0.88 | 0.86 | 0.87 | +0.46% | 1.26 | 27.60% |
| 2026-04-29 | 0.84 | 0.86 | 0.84 | 0.86 | +2.25% | 1.07 | 23.58% |
| 2026-04-28 | 0.84 | 0.84 | 0.83 | 0.84 | +0.84% | 1.04 | 23.38% |
| 2026-04-27 | 0.84 | 0.84 | 0.83 | 0.84 | -1.18% | 0.96 | 21.79% |
| 2026-04-24 | 0.85 | 0.85 | 0.84 | 0.85 | +0.12% | 1.04 | 23.29% |
| 2026-04-23 | 0.86 | 0.86 | 0.84 | 0.84 | -1.74% | 1.04 | 23.64% |
| 2026-04-22 | 0.87 | 0.87 | 0.86 | 0.86 | -0.69% | 1.02 | 22.80% |