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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.87 | 0.87 | 0.86 | 0.87 | +0.12% | 0.88 | 19.83% |
| 2026-04-20 | 0.87 | 0.87 | 0.86 | 0.86 | -0.23% | 1.04 | 23.66% |
| 2026-04-17 | 0.88 | 0.88 | 0.86 | 0.87 | -1.70% | 1.15 | 26.35% |
| 2026-04-16 | 0.88 | 0.88 | 0.87 | 0.88 | +0.68% | 1.15 | 26.07% |
| 2026-04-15 | 0.88 | 0.88 | 0.87 | 0.88 | -0.11% | 1.12 | 25.54% |
| 2026-04-14 | 0.87 | 0.88 | 0.86 | 0.88 | +1.27% | 1.14 | 26.34% |
| 2026-04-13 | 0.86 | 0.87 | 0.85 | 0.87 | +1.05% | 1.01 | 23.72% |
| 2026-04-10 | 0.86 | 0.86 | 0.85 | 0.86 | -0.81% | 1.01 | 23.99% |
| 2026-04-09 | 0.87 | 0.87 | 0.86 | 0.86 | -0.69% | 1.08 | 25.58% |
| 2026-04-08 | 0.86 | 0.87 | 0.85 | 0.87 | +1.40% | 1.11 | 26.02% |
| 2026-04-07 | 0.84 | 0.86 | 0.84 | 0.86 | +2.02% | 1.02 | 24.39% |
| 2026-04-03 | 0.86 | 0.86 | 0.84 | 0.84 | -2.32% | 0.84 | 20.38% |
| 2026-04-02 | 0.85 | 0.87 | 0.85 | 0.86 | +1.06% | 1.00 | 23.48% |
| 2026-04-01 | 0.85 | 0.85 | 0.85 | 0.85 | +0.59% | 1.09 | 28.35% |
| 2026-03-31 | 0.87 | 0.87 | 0.84 | 0.85 | -2.64% | 0.74 | 19.60% |
| 2026-03-30 | 0.87 | 0.88 | 0.86 | 0.87 | 0.00% | 0.79 | 20.44% |
| 2026-03-27 | 0.85 | 0.87 | 0.84 | 0.87 | +2.35% | 0.67 | 17.71% |
| 2026-03-26 | 0.85 | 0.86 | 0.85 | 0.85 | -0.70% | 0.60 | 16.10% |
| 2026-03-25 | 0.84 | 0.86 | 0.84 | 0.86 | +1.54% | 0.63 | 17.47% |
| 2026-03-24 | 0.84 | 0.84 | 0.82 | 0.84 | +0.84% | 0.74 | 20.43% |