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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.07 | 1.02 | 1.04 | -3.27% | 0.07 | 13.07% |
| 2026-03-20 | 1.08 | 1.09 | 1.07 | 1.07 | -1.11% | 0.02 | 4.40% |
| 2026-03-19 | 1.10 | 1.10 | 1.08 | 1.08 | -1.37% | 0.04 | 7.27% |
| 2026-03-18 | 1.10 | 1.10 | 1.09 | 1.10 | -0.45% | 0.03 | 5.87% |
| 2026-03-17 | 1.09 | 1.12 | 1.09 | 1.10 | +1.01% | 0.05 | 9.03% |
| 2026-03-16 | 1.10 | 1.10 | 1.08 | 1.09 | -0.18% | 0.03 | 5.04% |
| 2026-03-13 | 1.10 | 1.11 | 1.09 | 1.09 | -0.82% | 0.02 | 3.91% |
| 2026-03-12 | 1.11 | 1.11 | 1.10 | 1.10 | -0.27% | 0.02 | 4.11% |
| 2026-03-11 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.02 | 3.98% |
| 2026-03-10 | 1.10 | 1.11 | 1.10 | 1.10 | +1.01% | 0.02 | 3.70% |
| 2026-03-09 | 1.10 | 1.11 | 1.09 | 1.09 | -1.80% | 0.03 | 5.56% |
| 2026-03-06 | 1.11 | 1.12 | 1.10 | 1.11 | +0.82% | 0.03 | 5.10% |
| 2026-03-05 | 1.10 | 1.11 | 1.10 | 1.10 | -0.27% | 0.03 | 6.42% |
| 2026-03-04 | 1.12 | 1.12 | 1.10 | 1.10 | -1.78% | 0.01 | 2.82% |
| 2026-03-03 | 1.14 | 1.15 | 1.12 | 1.12 | -1.06% | 0.06 | 10.62% |
| 2026-03-02 | 1.15 | 1.15 | 1.13 | 1.14 | -1.30% | 0.03 | 5.82% |
| 2026-02-27 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.04 | 7.41% |
| 2026-02-26 | 1.16 | 1.16 | 1.15 | 1.15 | -0.86% | 0.04 | 7.50% |
| 2026-02-25 | 1.16 | 1.17 | 1.16 | 1.16 | +0.17% | 0.06 | 10.08% |
| 2026-02-24 | 1.17 | 1.17 | 1.16 | 1.16 | -0.68% | 0.03 | 6.15% |