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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.29 | 1.28 | 1.28 | -0.31% | 0.01 | 0.78% |
| 2026-02-12 | 1.27 | 1.29 | 1.27 | 1.29 | +1.66% | 0.00 | 0.13% |
| 2026-02-11 | 1.29 | 1.29 | 1.26 | 1.27 | -1.40% | 0.01 | 0.76% |
| 2026-02-10 | 1.28 | 1.29 | 1.28 | 1.28 | +0.16% | 0.01 | 1.40% |
| 2026-02-09 | 1.25 | 1.28 | 1.25 | 1.28 | +2.72% | 0.02 | 2.75% |
| 2026-02-06 | 1.25 | 1.26 | 1.24 | 1.25 | -1.03% | 0.01 | 1.46% |
| 2026-02-05 | 1.27 | 1.27 | 1.25 | 1.26 | -0.94% | 0.00 | 0.26% |
| 2026-02-04 | 1.28 | 1.28 | 1.25 | 1.27 | -1.62% | 0.00 | 0.47% |
| 2026-02-03 | 1.28 | 1.29 | 1.27 | 1.29 | +2.05% | 0.01 | 1.41% |
| 2026-02-02 | 1.31 | 1.31 | 1.27 | 1.27 | -3.94% | 0.02 | 2.65% |
| 2026-01-30 | 1.31 | 1.33 | 1.29 | 1.32 | -0.15% | 0.01 | 1.73% |
| 2026-01-29 | 1.34 | 1.35 | 1.31 | 1.32 | -1.34% | 0.01 | 1.84% |
| 2026-01-28 | 1.34 | 1.36 | 1.34 | 1.34 | 0.00% | 0.02 | 2.61% |
| 2026-01-27 | 1.31 | 1.35 | 1.31 | 1.34 | +1.52% | 0.02 | 2.91% |
| 2026-01-26 | 1.35 | 1.35 | 1.31 | 1.32 | -1.79% | 0.00 | 0.50% |
| 2026-01-23 | 1.34 | 1.35 | 1.33 | 1.34 | +0.67% | 0.02 | 3.20% |
| 2026-01-22 | 1.34 | 1.35 | 1.33 | 1.33 | +0.53% | 0.02 | 2.08% |
| 2026-01-21 | 1.32 | 1.34 | 1.32 | 1.33 | +1.07% | 0.02 | 2.42% |
| 2026-01-20 | 1.33 | 1.33 | 1.30 | 1.31 | -0.91% | 0.02 | 2.73% |
| 2026-01-19 | 1.34 | 1.34 | 1.33 | 1.33 | -0.67% | 0.02 | 2.58% |