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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.06 | 1.04 | 1.05 | -0.85% | 0.03 | 5.69% |
| 2026-04-20 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.05 | 8.88% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.02 | 4.63% |
| 2026-04-16 | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.04 | 6.85% |
| 2026-04-15 | 1.06 | 1.06 | 1.05 | 1.05 | -0.75% | 0.03 | 5.76% |
| 2026-04-14 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.04 | 6.88% |
| 2026-04-13 | 1.04 | 1.06 | 1.04 | 1.06 | +0.86% | 0.05 | 9.61% |
| 2026-04-10 | 1.02 | 1.07 | 1.02 | 1.05 | +3.35% | 0.08 | 14.76% |
| 2026-04-09 | 1.03 | 1.03 | 1.01 | 1.01 | -2.03% | 0.05 | 8.98% |
| 2026-04-08 | 1.01 | 1.04 | 1.01 | 1.04 | +3.70% | 0.06 | 12.27% |
| 2026-04-07 | 1.01 | 1.01 | 1.00 | 1.00 | -0.70% | 0.02 | 3.90% |
| 2026-04-03 | 1.02 | 1.02 | 1.00 | 1.01 | -0.79% | 0.05 | 9.45% |
| 2026-04-02 | 1.03 | 1.04 | 1.01 | 1.01 | -1.55% | 0.04 | 6.97% |
| 2026-04-01 | 1.03 | 1.03 | 1.02 | 1.03 | +1.28% | 0.03 | 5.57% |
| 2026-03-31 | 1.02 | 1.03 | 1.01 | 1.02 | -0.59% | 0.02 | 4.14% |
| 2026-03-30 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.02 | 3.24% |
| 2026-03-27 | 1.01 | 1.03 | 1.01 | 1.03 | +0.78% | 0.02 | 4.49% |
| 2026-03-26 | 1.04 | 1.04 | 1.02 | 1.02 | -2.49% | 0.03 | 5.04% |
| 2026-03-25 | 1.03 | 1.05 | 1.03 | 1.05 | +1.16% | 0.03 | 6.71% |
| 2026-03-24 | 1.03 | 1.04 | 1.02 | 1.03 | -0.19% | 0.05 | 9.68% |