华夏中证新能源ETF sh.516850
1.17
+1.38%
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 | 1.16 | 1.18 | 1.16 | 1.17 | +1.38% | 0.14 | 8.30% |
| 2026-05-21 | 1.19 | 1.21 | 1.16 | 1.16 | -2.61% | 0.21 | 12.70% |
| 2026-05-20 | 1.18 | 1.20 | 1.16 | 1.19 | +1.11% | 0.21 | 12.56% |
| 2026-05-19 | 1.17 | 1.18 | 1.15 | 1.18 | +0.26% | 0.18 | 10.91% |
| 2026-05-18 | 1.18 | 1.19 | 1.16 | 1.17 | -0.26% | 0.23 | 13.63% |
| 2026-05-15 | 1.19 | 1.20 | 1.16 | 1.18 | -1.09% | 0.24 | 14.80% |
| 2026-05-14 | 1.23 | 1.23 | 1.19 | 1.19 | -2.70% | 0.18 | 10.68% |
| 2026-05-13 | 1.21 | 1.22 | 1.20 | 1.22 | +0.74% | 0.21 | 12.38% |
| 2026-05-12 | 1.23 | 1.23 | 1.20 | 1.21 | -1.30% | 0.27 | 16.57% |
| 2026-05-11 | 1.21 | 1.24 | 1.21 | 1.23 | +1.40% | 0.21 | 12.53% |
| 2026-05-08 | 1.23 | 1.24 | 1.21 | 1.21 | -1.70% | 0.22 | 12.90% |
| 2026-05-07 | 1.25 | 1.25 | 1.22 | 1.23 | -0.65% | 0.28 | 15.32% |
| 2026-05-06 | 1.21 | 1.24 | 1.21 | 1.24 | +2.90% | 0.15 | 8.39% |
| 2026-04-30 | 1.21 | 1.21 | 1.19 | 1.21 | -0.33% | 0.17 | 9.46% |
| 2026-04-29 | 1.16 | 1.21 | 1.15 | 1.21 | +3.96% | 0.24 | 12.82% |
| 2026-04-28 | 1.17 | 1.18 | 1.16 | 1.16 | -1.52% | 0.20 | 11.04% |
| 2026-04-27 | 1.19 | 1.19 | 1.18 | 1.18 | -0.51% | 0.16 | 8.60% |
| 2026-04-24 | 1.17 | 1.19 | 1.16 | 1.19 | +1.02% | 0.21 | 11.58% |
| 2026-04-23 | 1.19 | 1.19 | 1.16 | 1.18 | -1.26% | 0.20 | 11.44% |
| 2026-04-22 | 1.18 | 1.20 | 1.18 | 1.19 | -0.08% | 0.15 | 8.63% |