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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.48 | 1.49 | 1.48 | 1.49 | 0.00% | 0.01 | 6.69% |
| 2026-02-12 | 1.46 | 1.49 | 1.46 | 1.49 | +1.85% | 0.01 | 4.61% |
| 2026-02-11 | 1.49 | 1.49 | 1.46 | 1.46 | -1.68% | 0.00 | 3.51% |
| 2026-02-10 | 1.49 | 1.49 | 1.48 | 1.49 | +0.20% | 0.01 | 4.18% |
| 2026-02-09 | 1.46 | 1.48 | 1.45 | 1.48 | +2.70% | 0.00 | 2.34% |
| 2026-02-06 | 1.44 | 1.46 | 1.43 | 1.44 | -0.96% | 0.00 | 3.09% |
| 2026-02-05 | 1.46 | 1.47 | 1.45 | 1.46 | -1.15% | 0.00 | 3.86% |
| 2026-02-04 | 1.50 | 1.50 | 1.45 | 1.47 | -1.27% | 0.00 | 2.41% |
| 2026-02-03 | 1.48 | 1.50 | 1.47 | 1.49 | +1.84% | 0.00 | 0.86% |
| 2026-02-02 | 1.50 | 1.53 | 1.46 | 1.47 | -4.43% | 0.01 | 11.18% |
| 2026-01-30 | 1.53 | 1.54 | 1.49 | 1.53 | +0.26% | 0.00 | 3.25% |
| 2026-01-29 | 1.55 | 1.56 | 1.53 | 1.53 | -1.29% | 0.04 | 31.38% |
| 2026-01-28 | 1.55 | 1.57 | 1.54 | 1.55 | +0.71% | 0.02 | 15.30% |
| 2026-01-27 | 1.52 | 1.56 | 1.51 | 1.54 | 0.00% | 0.01 | 5.31% |
| 2026-01-26 | 1.56 | 1.56 | 1.52 | 1.54 | -1.09% | 0.01 | 6.10% |
| 2026-01-23 | 1.54 | 1.56 | 1.54 | 1.56 | +0.84% | 0.01 | 8.12% |
| 2026-01-22 | 1.55 | 1.56 | 1.53 | 1.54 | +0.26% | 0.04 | 23.86% |
| 2026-01-21 | 1.53 | 1.55 | 1.52 | 1.54 | +1.45% | 0.03 | 18.31% |
| 2026-01-20 | 1.53 | 1.54 | 1.50 | 1.52 | -0.98% | 0.03 | 17.87% |
| 2026-01-19 | 1.55 | 1.55 | 1.53 | 1.53 | -1.10% | 0.03 | 18.16% |