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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.17 | 1.16 | 1.17 | -0.51% | 0.02 | 4.60% |
| 2026-02-12 | 1.18 | 1.18 | 1.17 | 1.17 | -0.42% | 0.01 | 1.05% |
| 2026-02-11 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | 0.00 | 0.80% |
| 2026-02-10 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0.01 | 0.95% |
| 2026-02-09 | 1.18 | 1.18 | 1.17 | 1.18 | +0.68% | 0.01 | 2.46% |
| 2026-02-06 | 1.17 | 1.18 | 1.17 | 1.17 | -0.59% | 0.01 | 1.72% |
| 2026-02-05 | 1.17 | 1.18 | 1.17 | 1.18 | +0.68% | 0.01 | 2.73% |
| 2026-02-04 | 1.16 | 1.18 | 1.16 | 1.17 | +0.95% | 0.02 | 4.33% |
| 2026-02-03 | 1.17 | 1.18 | 1.15 | 1.16 | -0.26% | 0.02 | 4.59% |
| 2026-02-02 | 1.18 | 1.19 | 1.16 | 1.16 | -1.11% | 0.04 | 6.94% |
| 2026-01-30 | 1.19 | 1.19 | 1.17 | 1.18 | -1.26% | 0.01 | 2.70% |
| 2026-01-29 | 1.18 | 1.20 | 1.17 | 1.19 | +0.85% | 0.02 | 4.41% |
| 2026-01-28 | 1.18 | 1.19 | 1.18 | 1.18 | -0.25% | 0.01 | 2.68% |
| 2026-01-27 | 1.19 | 1.19 | 1.17 | 1.18 | -1.17% | 0.02 | 3.01% |
| 2026-01-26 | 1.18 | 1.20 | 1.18 | 1.20 | +1.27% | 0.03 | 5.97% |
| 2026-01-23 | 1.18 | 1.19 | 1.18 | 1.18 | 0.00% | 0.03 | 4.75% |
| 2026-01-22 | 1.18 | 1.19 | 1.18 | 1.18 | -0.08% | 0.03 | 5.40% |
| 2026-01-21 | 1.19 | 1.19 | 1.18 | 1.18 | -0.75% | 0.02 | 3.14% |
| 2026-01-20 | 1.19 | 1.19 | 1.18 | 1.19 | +0.68% | 0.02 | 4.35% |
| 2026-01-19 | 1.18 | 1.19 | 1.18 | 1.19 | -0.42% | 0.03 | 6.26% |