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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.42 | 1.43 | 1.34 | 1.35 | -4.26% | 0.01 | 5.39% |
| 2026-03-20 | 1.43 | 1.45 | 1.41 | 1.41 | -0.71% | 0.01 | 6.18% |
| 2026-03-19 | 1.43 | 1.44 | 1.42 | 1.42 | -1.94% | 0.00 | 4.13% |
| 2026-03-18 | 1.43 | 1.45 | 1.42 | 1.45 | +2.19% | 0.00 | 0.37% |
| 2026-03-17 | 1.45 | 1.45 | 1.42 | 1.42 | -2.01% | 0.00 | 3.78% |
| 2026-03-16 | 1.43 | 1.45 | 1.41 | 1.44 | +1.12% | 0.02 | 16.14% |
| 2026-03-13 | 1.44 | 1.44 | 1.43 | 1.43 | -1.45% | 0.00 | 0.72% |
| 2026-03-12 | 1.47 | 1.47 | 1.44 | 1.45 | -1.02% | 0.01 | 6.33% |
| 2026-03-11 | 1.47 | 1.48 | 1.46 | 1.46 | +0.14% | 0.01 | 4.76% |
| 2026-03-10 | 1.43 | 1.46 | 1.43 | 1.46 | +2.67% | 0.00 | 3.55% |
| 2026-03-09 | 1.43 | 1.45 | 1.39 | 1.42 | -1.11% | 0.01 | 8.51% |
| 2026-03-06 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 0.00 | 3.19% |
| 2026-03-05 | 1.42 | 1.46 | 1.42 | 1.44 | +2.27% | 0.02 | 16.19% |
| 2026-03-04 | 1.42 | 1.44 | 1.41 | 1.41 | -0.85% | 0.00 | 1.85% |
| 2026-03-03 | 1.48 | 1.49 | 1.42 | 1.42 | -4.31% | 0.01 | 6.98% |
| 2026-03-02 | 1.49 | 1.50 | 1.48 | 1.48 | -0.80% | 0.01 | 13.34% |
| 2026-02-27 | 1.49 | 1.50 | 1.48 | 1.50 | -0.66% | 0.00 | 2.10% |
| 2026-02-26 | 1.50 | 1.51 | 1.49 | 1.51 | +0.33% | 0.01 | 10.05% |
| 2026-02-25 | 1.49 | 1.50 | 1.49 | 1.50 | +0.40% | 0.00 | 1.25% |
| 2026-02-24 | 1.50 | 1.51 | 1.49 | 1.50 | +0.54% | 0.01 | 4.82% |