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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.18 | 1.20 | 1.17 | 1.19 | +1.28% | 0.18 | 10.13% |
| 2026-04-20 | 1.17 | 1.18 | 1.16 | 1.18 | +0.26% | 0.12 | 6.89% |
| 2026-04-17 | 1.17 | 1.18 | 1.17 | 1.17 | +0.26% | 0.12 | 7.04% |
| 2026-04-16 | 1.14 | 1.17 | 1.14 | 1.17 | +2.36% | 0.11 | 6.50% |
| 2026-04-15 | 1.17 | 1.18 | 1.14 | 1.14 | -1.72% | 0.25 | 14.84% |
| 2026-04-14 | 1.15 | 1.16 | 1.13 | 1.16 | +1.93% | 0.22 | 13.34% |
| 2026-04-13 | 1.12 | 1.15 | 1.11 | 1.14 | +2.06% | 0.13 | 8.21% |
| 2026-04-10 | 1.08 | 1.13 | 1.08 | 1.12 | +3.23% | 0.16 | 9.59% |
| 2026-04-09 | 1.09 | 1.09 | 1.07 | 1.08 | -0.55% | 0.07 | 4.64% |
| 2026-04-08 | 1.07 | 1.09 | 1.07 | 1.09 | +3.71% | 0.11 | 6.87% |
| 2026-04-07 | 1.05 | 1.06 | 1.04 | 1.05 | +0.38% | 0.10 | 6.51% |
| 2026-04-03 | 1.07 | 1.08 | 1.05 | 1.05 | -2.52% | 0.17 | 11.28% |
| 2026-04-02 | 1.09 | 1.10 | 1.07 | 1.07 | -2.28% | 0.15 | 9.73% |
| 2026-04-01 | 1.10 | 1.11 | 1.09 | 1.10 | -0.27% | 0.18 | 12.17% |
| 2026-03-31 | 1.15 | 1.15 | 1.10 | 1.10 | -3.51% | 0.17 | 11.65% |
| 2026-03-30 | 1.16 | 1.16 | 1.12 | 1.14 | -1.72% | 0.13 | 8.80% |
| 2026-03-27 | 1.14 | 1.17 | 1.13 | 1.16 | +1.75% | 0.15 | 10.89% |
| 2026-03-26 | 1.15 | 1.17 | 1.13 | 1.14 | -0.52% | 0.09 | 6.81% |
| 2026-03-25 | 1.13 | 1.15 | 1.13 | 1.15 | +1.50% | 0.17 | 11.88% |
| 2026-03-24 | 1.14 | 1.14 | 1.08 | 1.13 | +0.44% | 0.12 | 8.89% |