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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.13 | 1.11 | 1.11 | -1.85% | 0.07 | 6.69% |
| 2026-02-12 | 1.12 | 1.14 | 1.12 | 1.14 | +1.16% | 0.06 | 5.00% |
| 2026-02-11 | 1.11 | 1.13 | 1.11 | 1.12 | +0.63% | 0.03 | 2.86% |
| 2026-02-10 | 1.12 | 1.12 | 1.11 | 1.12 | -0.71% | 0.07 | 6.27% |
| 2026-02-09 | 1.11 | 1.13 | 1.11 | 1.12 | +2.18% | 0.06 | 5.64% |
| 2026-02-06 | 1.08 | 1.11 | 1.07 | 1.10 | +1.38% | 0.08 | 7.55% |
| 2026-02-05 | 1.13 | 1.13 | 1.08 | 1.08 | -3.98% | 0.08 | 7.27% |
| 2026-02-04 | 1.11 | 1.13 | 1.10 | 1.13 | +1.80% | 0.07 | 6.23% |
| 2026-02-03 | 1.08 | 1.11 | 1.08 | 1.11 | +3.74% | 0.11 | 10.31% |
| 2026-02-02 | 1.09 | 1.10 | 1.07 | 1.07 | -1.74% | 0.07 | 6.13% |
| 2026-01-30 | 1.11 | 1.11 | 1.06 | 1.09 | -1.98% | 0.08 | 7.49% |
| 2026-01-29 | 1.13 | 1.13 | 1.11 | 1.11 | -1.86% | 0.06 | 5.49% |
| 2026-01-28 | 1.14 | 1.14 | 1.11 | 1.13 | -0.88% | 0.10 | 9.00% |
| 2026-01-27 | 1.15 | 1.15 | 1.11 | 1.14 | -0.70% | 0.06 | 5.60% |
| 2026-01-26 | 1.17 | 1.18 | 1.14 | 1.15 | -0.86% | 0.07 | 6.14% |
| 2026-01-23 | 1.11 | 1.16 | 1.11 | 1.16 | +4.88% | 0.12 | 10.57% |
| 2026-01-22 | 1.11 | 1.12 | 1.10 | 1.11 | +0.09% | 0.07 | 5.97% |
| 2026-01-21 | 1.08 | 1.11 | 1.08 | 1.10 | +0.91% | 0.11 | 9.48% |
| 2026-01-20 | 1.12 | 1.13 | 1.09 | 1.09 | -2.58% | 0.09 | 7.09% |
| 2026-01-19 | 1.12 | 1.13 | 1.10 | 1.12 | +0.72% | 0.07 | 5.65% |