华夏中证物联网主题ETF sh.516260
1.55
+3.48%
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 | 1.51 | 1.55 | 1.50 | 1.55 | +3.48% | 0.02 | 2.57% |
| 2026-05-21 | 1.55 | 1.59 | 1.50 | 1.50 | -3.55% | 0.02 | 3.25% |
| 2026-05-20 | 1.54 | 1.56 | 1.54 | 1.55 | +0.98% | 0.04 | 4.99% |
| 2026-05-19 | 1.50 | 1.54 | 1.49 | 1.54 | +1.12% | 0.04 | 5.42% |
| 2026-05-18 | 1.51 | 1.53 | 1.50 | 1.52 | +1.88% | 0.04 | 5.37% |
| 2026-05-15 | 1.53 | 1.53 | 1.48 | 1.49 | -1.26% | 0.04 | 6.15% |
| 2026-05-14 | 1.54 | 1.58 | 1.51 | 1.51 | -2.08% | 0.04 | 5.35% |
| 2026-05-13 | 1.48 | 1.54 | 1.47 | 1.54 | +2.53% | 0.02 | 2.84% |
| 2026-05-12 | 1.51 | 1.53 | 1.49 | 1.50 | -0.13% | 0.03 | 4.41% |
| 2026-05-11 | 1.46 | 1.51 | 1.46 | 1.51 | +4.01% | 0.01 | 1.60% |
| 2026-05-08 | 1.45 | 1.45 | 1.43 | 1.45 | +0.07% | 0.01 | 1.49% |
| 2026-05-07 | 1.44 | 1.45 | 1.42 | 1.45 | +1.54% | 0.01 | 1.59% |
| 2026-05-06 | 1.40 | 1.45 | 1.40 | 1.43 | +2.44% | 0.01 | 2.09% |
| 2026-04-30 | 1.37 | 1.39 | 1.37 | 1.39 | +1.24% | 0.00 | 0.44% |
| 2026-04-29 | 1.37 | 1.37 | 1.36 | 1.37 | +1.03% | 0.00 | 0.61% |
| 2026-04-28 | 1.38 | 1.38 | 1.35 | 1.36 | -1.95% | 0.01 | 1.23% |
| 2026-04-27 | 1.36 | 1.40 | 1.36 | 1.39 | +2.29% | 0.01 | 1.89% |
| 2026-04-24 | 1.37 | 1.37 | 1.34 | 1.36 | -1.31% | 0.03 | 4.22% |
| 2026-04-23 | 1.38 | 1.40 | 1.36 | 1.37 | -0.65% | 0.00 | 0.46% |
| 2026-04-22 | 1.35 | 1.39 | 1.35 | 1.38 | +2.83% | 0.01 | 1.56% |