华泰柏瑞中证智能汽车主题ETF sh.516520
1.29
+2.06%
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 | 1.27 | 1.29 | 1.26 | 1.29 | +2.06% | 1.80 | 15.59% |
| 2026-05-21 | 1.27 | 1.31 | 1.26 | 1.26 | -0.16% | 1.71 | 15.81% |
| 2026-05-20 | 1.28 | 1.28 | 1.25 | 1.26 | -1.40% | 0.59 | 5.64% |
| 2026-05-19 | 1.26 | 1.28 | 1.25 | 1.28 | +1.18% | 0.64 | 6.05% |
| 2026-05-18 | 1.24 | 1.27 | 1.24 | 1.27 | +0.72% | 0.59 | 5.60% |
| 2026-05-15 | 1.26 | 1.29 | 1.24 | 1.26 | -0.24% | 0.67 | 6.30% |
| 2026-05-14 | 1.31 | 1.31 | 1.26 | 1.26 | -3.15% | 0.84 | 7.63% |
| 2026-05-13 | 1.28 | 1.30 | 1.26 | 1.30 | +1.56% | 0.96 | 8.52% |
| 2026-05-12 | 1.29 | 1.29 | 1.27 | 1.28 | -0.47% | 1.03 | 8.86% |
| 2026-05-11 | 1.28 | 1.30 | 1.27 | 1.29 | +1.42% | 1.37 | 12.00% |
| 2026-05-08 | 1.26 | 1.27 | 1.25 | 1.27 | +0.32% | 0.56 | 5.03% |
| 2026-05-07 | 1.25 | 1.27 | 1.24 | 1.27 | +1.44% | 0.72 | 6.50% |
| 2026-05-06 | 1.23 | 1.26 | 1.23 | 1.25 | +1.63% | 0.61 | 5.50% |
| 2026-04-30 | 1.22 | 1.23 | 1.22 | 1.23 | +0.41% | 0.63 | 5.79% |
| 2026-04-29 | 1.21 | 1.23 | 1.21 | 1.22 | +0.41% | 0.25 | 2.32% |
| 2026-04-28 | 1.25 | 1.25 | 1.21 | 1.22 | -2.56% | 0.49 | 4.58% |
| 2026-04-27 | 1.23 | 1.25 | 1.22 | 1.25 | +2.29% | 0.52 | 4.74% |
| 2026-04-24 | 1.23 | 1.23 | 1.21 | 1.22 | -1.13% | 0.45 | 4.14% |
| 2026-04-23 | 1.25 | 1.26 | 1.23 | 1.24 | -1.28% | 0.39 | 3.49% |
| 2026-04-22 | 1.23 | 1.25 | 1.22 | 1.25 | +1.46% | 0.47 | 4.18% |