华富中证证券公司先锋策略ETF sh.516980
1.01
-1.84%
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 | 1.03 | 1.03 | 1.01 | 1.01 | -1.84% | 0.05 | 9.51% |
| 2026-05-21 | 1.03 | 1.06 | 1.03 | 1.03 | +0.19% | 0.06 | 12.31% |
| 2026-05-20 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 0.02 | 4.06% |
| 2026-05-19 | 1.01 | 1.03 | 1.01 | 1.03 | +1.08% | 0.02 | 4.45% |
| 2026-05-18 | 1.02 | 1.03 | 1.02 | 1.02 | -0.68% | 0.02 | 4.14% |
| 2026-05-15 | 1.05 | 1.05 | 1.02 | 1.03 | -2.65% | 0.04 | 7.07% |
| 2026-05-14 | 1.07 | 1.07 | 1.05 | 1.05 | -1.59% | 0.03 | 4.95% |
| 2026-05-13 | 1.08 | 1.08 | 1.06 | 1.07 | -0.83% | 0.02 | 3.52% |
| 2026-05-12 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.04 | 7.37% |
| 2026-05-11 | 1.06 | 1.08 | 1.05 | 1.07 | +1.42% | 0.05 | 10.71% |
| 2026-05-08 | 1.06 | 1.07 | 1.06 | 1.06 | -0.47% | 0.03 | 6.73% |
| 2026-05-07 | 1.07 | 1.07 | 1.06 | 1.06 | -0.47% | 0.04 | 8.52% |
| 2026-05-06 | 1.06 | 1.08 | 1.05 | 1.07 | +1.23% | 0.04 | 8.33% |
| 2026-04-30 | 1.05 | 1.07 | 1.05 | 1.06 | +0.57% | 0.03 | 6.48% |
| 2026-04-29 | 1.05 | 1.05 | 1.04 | 1.05 | +0.10% | 0.03 | 5.46% |
| 2026-04-28 | 1.04 | 1.06 | 1.04 | 1.05 | +0.86% | 0.05 | 10.27% |
| 2026-04-27 | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 0.03 | 5.90% |
| 2026-04-24 | 1.05 | 1.05 | 1.03 | 1.04 | -0.57% | 0.03 | 6.12% |
| 2026-04-23 | 1.06 | 1.06 | 1.04 | 1.05 | -1.04% | 0.03 | 5.02% |
| 2026-04-22 | 1.05 | 1.06 | 1.04 | 1.06 | +0.86% | 0.03 | 6.75% |