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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.36 | 1.33 | 1.34 | -0.44% | 0.00 | 0.64% |
| 2026-04-20 | 1.33 | 1.35 | 1.33 | 1.35 | +2.50% | 0.02 | 2.72% |
| 2026-04-17 | 1.30 | 1.32 | 1.30 | 1.32 | +0.92% | 0.01 | 1.56% |
| 2026-04-16 | 1.28 | 1.31 | 1.28 | 1.31 | +1.71% | 0.01 | 0.92% |
| 2026-04-15 | 1.29 | 1.30 | 1.28 | 1.28 | -0.47% | 0.04 | 5.76% |
| 2026-04-14 | 1.26 | 1.29 | 1.26 | 1.29 | +2.46% | 0.01 | 1.57% |
| 2026-04-13 | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 0.01 | 0.85% |
| 2026-04-10 | 1.24 | 1.27 | 1.22 | 1.25 | +2.12% | 0.00 | 0.46% |
| 2026-04-09 | 1.22 | 1.23 | 1.20 | 1.23 | +0.41% | 0.00 | 0.31% |
| 2026-04-08 | 1.16 | 1.22 | 1.16 | 1.22 | +5.98% | 0.00 | 0.52% |
| 2026-04-07 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.00 | 0.51% |
| 2026-04-03 | 1.16 | 1.16 | 1.15 | 1.15 | +0.17% | 0.00 | 0.84% |
| 2026-04-02 | 1.16 | 1.16 | 1.15 | 1.15 | -2.29% | 0.00 | 0.55% |
| 2026-04-01 | 1.16 | 1.18 | 1.16 | 1.18 | +2.17% | 0.00 | 0.74% |
| 2026-03-31 | 1.16 | 1.18 | 1.15 | 1.15 | -1.28% | 0.00 | 0.20% |
| 2026-03-30 | 1.17 | 1.17 | 1.15 | 1.17 | -1.10% | 0.00 | 0.15% |
| 2026-03-27 | 1.18 | 1.19 | 1.15 | 1.18 | -0.08% | 0.00 | 0.29% |
| 2026-03-26 | 1.21 | 1.21 | 1.18 | 1.18 | -2.47% | 0.01 | 0.97% |
| 2026-03-25 | 1.18 | 1.22 | 1.18 | 1.21 | +3.59% | 0.00 | 0.66% |
| 2026-03-24 | 1.16 | 1.17 | 1.15 | 1.17 | +0.60% | 0.00 | 0.37% |