华泰柏瑞中证物联网主题ETF sh.516330
1.77
+3.45%
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 | 1.75 | 1.77 | 1.73 | 1.77 | +3.45% | 0.01 | 7.82% |
| 2026-05-21 | 1.79 | 1.80 | 1.71 | 1.71 | -3.66% | 0.01 | 8.76% |
| 2026-05-20 | 1.77 | 1.79 | 1.76 | 1.78 | +0.97% | 0.05 | 39.46% |
| 2026-05-19 | 1.76 | 1.78 | 1.70 | 1.76 | +1.44% | 0.02 | 17.37% |
| 2026-05-18 | 1.73 | 1.76 | 1.70 | 1.74 | +1.34% | 0.02 | 21.22% |
| 2026-05-15 | 1.73 | 1.76 | 1.68 | 1.71 | -0.98% | 0.02 | 23.61% |
| 2026-05-14 | 1.77 | 1.77 | 1.72 | 1.73 | -2.43% | 0.02 | 17.43% |
| 2026-05-13 | 1.71 | 1.77 | 1.68 | 1.77 | +2.72% | 0.01 | 10.49% |
| 2026-05-12 | 1.73 | 1.73 | 1.71 | 1.73 | 0.00% | 0.01 | 11.42% |
| 2026-05-11 | 1.68 | 1.73 | 1.68 | 1.73 | +3.79% | 0.00 | 3.45% |
| 2026-05-08 | 1.65 | 1.66 | 1.64 | 1.66 | -0.18% | 0.00 | 0.48% |
| 2026-05-07 | 1.63 | 1.67 | 1.63 | 1.67 | +1.96% | 0.00 | 3.14% |
| 2026-05-06 | 1.59 | 1.66 | 1.59 | 1.63 | +2.25% | 0.02 | 18.70% |
| 2026-04-30 | 1.58 | 1.60 | 1.58 | 1.60 | +1.14% | 0.01 | 10.81% |
| 2026-04-29 | 1.57 | 1.58 | 1.55 | 1.58 | +0.96% | 0.01 | 6.49% |
| 2026-04-28 | 1.58 | 1.58 | 1.56 | 1.56 | -2.00% | 0.01 | 9.33% |
| 2026-04-27 | 1.58 | 1.60 | 1.57 | 1.60 | +2.24% | 0.01 | 11.91% |
| 2026-04-24 | 1.58 | 1.58 | 1.54 | 1.56 | -1.01% | 0.05 | 42.71% |
| 2026-04-23 | 1.58 | 1.60 | 1.56 | 1.58 | -1.00% | 0.01 | 8.35% |
| 2026-04-22 | 1.55 | 1.59 | 1.55 | 1.59 | +2.71% | 0.02 | 21.61% |