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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.16 | 1.12 | 1.12 | -1.40% | 0.15 | 11.76% |
| 2026-03-20 | 1.11 | 1.17 | 1.11 | 1.14 | +2.42% | 0.19 | 13.70% |
| 2026-03-19 | 1.12 | 1.14 | 1.11 | 1.11 | -2.19% | 0.08 | 6.16% |
| 2026-03-18 | 1.14 | 1.15 | 1.12 | 1.14 | -0.52% | 0.12 | 8.68% |
| 2026-03-17 | 1.17 | 1.20 | 1.14 | 1.15 | -2.05% | 0.18 | 13.81% |
| 2026-03-16 | 1.20 | 1.21 | 1.17 | 1.17 | -1.68% | 0.17 | 14.27% |
| 2026-03-13 | 1.19 | 1.21 | 1.18 | 1.19 | -0.17% | 0.07 | 5.93% |
| 2026-03-12 | 1.18 | 1.19 | 1.17 | 1.19 | +0.59% | 0.08 | 6.42% |
| 2026-03-11 | 1.16 | 1.19 | 1.15 | 1.18 | +2.96% | 0.08 | 7.03% |
| 2026-03-10 | 1.14 | 1.15 | 1.13 | 1.15 | +1.50% | 0.04 | 3.54% |
| 2026-03-09 | 1.12 | 1.14 | 1.09 | 1.13 | +1.43% | 0.12 | 11.20% |
| 2026-03-06 | 1.11 | 1.13 | 1.10 | 1.12 | -0.18% | 0.03 | 3.24% |
| 2026-03-05 | 1.11 | 1.13 | 1.11 | 1.12 | +0.90% | 0.05 | 4.37% |
| 2026-03-04 | 1.09 | 1.12 | 1.09 | 1.11 | -0.09% | 0.05 | 4.24% |
| 2026-03-03 | 1.15 | 1.16 | 1.11 | 1.11 | -2.63% | 0.08 | 7.23% |
| 2026-03-02 | 1.13 | 1.15 | 1.13 | 1.14 | -0.09% | 0.07 | 6.02% |
| 2026-02-27 | 1.13 | 1.14 | 1.13 | 1.14 | +0.71% | 0.07 | 6.46% |
| 2026-02-26 | 1.17 | 1.17 | 1.13 | 1.13 | -1.22% | 0.05 | 4.94% |
| 2026-02-25 | 1.13 | 1.16 | 1.13 | 1.15 | +1.68% | 0.06 | 5.69% |
| 2026-02-24 | 1.12 | 1.14 | 1.12 | 1.13 | +1.17% | 0.06 | 5.17% |