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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.16 | 1.16 | -4.36% | 0.00 | 0.75% |
| 2026-03-20 | 1.23 | 1.25 | 1.22 | 1.22 | -0.73% | 0.00 | 0.72% |
| 2026-03-19 | 1.24 | 1.24 | 1.23 | 1.23 | -1.61% | 0.00 | 0.64% |
| 2026-03-18 | 1.23 | 1.25 | 1.23 | 1.25 | +1.96% | 0.03 | 4.84% |
| 2026-03-17 | 1.25 | 1.25 | 1.22 | 1.22 | -2.08% | 0.00 | 0.49% |
| 2026-03-16 | 1.23 | 1.25 | 1.22 | 1.25 | +1.13% | 0.01 | 1.08% |
| 2026-03-13 | 1.25 | 1.25 | 1.23 | 1.23 | -1.44% | 0.00 | 0.56% |
| 2026-03-12 | 1.27 | 1.27 | 1.24 | 1.25 | -0.95% | 0.01 | 1.33% |
| 2026-03-11 | 1.27 | 1.27 | 1.26 | 1.26 | +0.08% | 0.01 | 0.75% |
| 2026-03-10 | 1.23 | 1.26 | 1.23 | 1.26 | +2.77% | 0.01 | 1.06% |
| 2026-03-09 | 1.24 | 1.24 | 1.20 | 1.23 | -1.36% | 0.01 | 1.29% |
| 2026-03-06 | 1.24 | 1.25 | 1.24 | 1.25 | +0.40% | 0.01 | 1.02% |
| 2026-03-05 | 1.23 | 1.26 | 1.23 | 1.24 | +1.72% | 0.02 | 2.92% |
| 2026-03-04 | 1.22 | 1.24 | 1.21 | 1.22 | -0.57% | 0.05 | 7.19% |
| 2026-03-03 | 1.29 | 1.29 | 1.23 | 1.23 | -4.74% | 0.01 | 1.93% |
| 2026-03-02 | 1.29 | 1.30 | 1.27 | 1.29 | -0.62% | 0.01 | 0.78% |
| 2026-02-27 | 1.30 | 1.30 | 1.28 | 1.30 | -0.77% | 0.01 | 1.02% |
| 2026-02-26 | 1.30 | 1.31 | 1.29 | 1.31 | +0.77% | 0.00 | 0.32% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.30 | 0.00% | 0.00 | 0.53% |
| 2026-02-24 | 1.29 | 1.31 | 1.29 | 1.30 | +1.01% | 0.02 | 2.66% |