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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.55 | 1.58 | 1.53 | 1.55 | -0.32% | 0.00 | 1.01% |
| 2026-04-20 | 1.53 | 1.56 | 1.52 | 1.56 | +2.57% | 0.02 | 25.69% |
| 2026-04-17 | 1.51 | 1.52 | 1.50 | 1.52 | +0.73% | 0.01 | 6.91% |
| 2026-04-16 | 1.48 | 1.51 | 1.48 | 1.51 | +1.83% | 0.01 | 7.73% |
| 2026-04-15 | 1.50 | 1.50 | 1.48 | 1.48 | -0.74% | 0.00 | 1.71% |
| 2026-04-14 | 1.47 | 1.49 | 1.47 | 1.49 | +2.48% | 0.02 | 14.69% |
| 2026-04-13 | 1.45 | 1.46 | 1.45 | 1.45 | +0.07% | 0.00 | 0.40% |
| 2026-04-10 | 1.43 | 1.46 | 1.43 | 1.45 | +2.40% | 0.01 | 12.03% |
| 2026-04-09 | 1.40 | 1.42 | 1.39 | 1.42 | +0.28% | 0.01 | 7.58% |
| 2026-04-08 | 1.35 | 1.42 | 1.35 | 1.42 | +5.75% | 0.03 | 29.84% |
| 2026-04-07 | 1.35 | 1.35 | 1.34 | 1.34 | +0.07% | 0.01 | 9.60% |
| 2026-04-03 | 1.34 | 1.35 | 1.33 | 1.34 | +0.38% | 0.01 | 5.15% |
| 2026-04-02 | 1.37 | 1.37 | 1.33 | 1.33 | -2.42% | 0.01 | 8.51% |
| 2026-04-01 | 1.35 | 1.36 | 1.35 | 1.36 | +2.32% | 0.01 | 5.69% |
| 2026-03-31 | 1.34 | 1.36 | 1.33 | 1.33 | -1.40% | 0.00 | 4.45% |
| 2026-03-30 | 1.35 | 1.36 | 1.33 | 1.35 | -1.10% | 0.01 | 13.68% |
| 2026-03-27 | 1.36 | 1.38 | 1.34 | 1.37 | -0.07% | 0.01 | 5.47% |
| 2026-03-26 | 1.42 | 1.42 | 1.36 | 1.37 | -2.35% | 0.01 | 5.67% |
| 2026-03-25 | 1.37 | 1.41 | 1.35 | 1.40 | +3.16% | 0.01 | 14.27% |
| 2026-03-24 | 1.35 | 1.37 | 1.32 | 1.36 | +0.82% | 0.00 | 4.30% |