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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.16 | 1.19 | 1.14 | 1.14 | -4.03% | 0.46 | 4.37% |
| 2026-03-20 | 1.22 | 1.23 | 1.19 | 1.19 | -2.38% | 0.38 | 3.46% |
| 2026-03-19 | 1.23 | 1.23 | 1.21 | 1.22 | -2.24% | 0.42 | 3.81% |
| 2026-03-18 | 1.24 | 1.25 | 1.23 | 1.25 | +0.32% | 0.31 | 2.74% |
| 2026-03-17 | 1.26 | 1.27 | 1.24 | 1.24 | -1.11% | 0.54 | 4.76% |
| 2026-03-16 | 1.25 | 1.26 | 1.23 | 1.26 | +0.72% | 0.48 | 4.15% |
| 2026-03-13 | 1.25 | 1.27 | 1.24 | 1.25 | -1.11% | 0.42 | 3.62% |
| 2026-03-12 | 1.27 | 1.27 | 1.25 | 1.26 | -0.94% | 0.52 | 4.33% |
| 2026-03-11 | 1.29 | 1.29 | 1.27 | 1.27 | -0.47% | 0.55 | 4.54% |
| 2026-03-10 | 1.28 | 1.28 | 1.27 | 1.28 | +1.59% | 0.48 | 3.92% |
| 2026-03-09 | 1.25 | 1.27 | 1.23 | 1.26 | -1.18% | 0.51 | 4.36% |
| 2026-03-06 | 1.26 | 1.28 | 1.25 | 1.28 | +0.63% | 0.47 | 4.02% |
| 2026-03-05 | 1.26 | 1.28 | 1.26 | 1.27 | +1.85% | 0.46 | 3.91% |
| 2026-03-04 | 1.24 | 1.27 | 1.24 | 1.25 | -1.27% | 0.42 | 3.63% |
| 2026-03-03 | 1.32 | 1.33 | 1.26 | 1.26 | -4.54% | 0.98 | 8.29% |
| 2026-03-02 | 1.33 | 1.34 | 1.32 | 1.32 | -2.15% | 0.71 | 5.77% |
| 2026-02-27 | 1.34 | 1.35 | 1.33 | 1.35 | +0.30% | 0.51 | 4.06% |
| 2026-02-26 | 1.34 | 1.35 | 1.33 | 1.35 | +0.37% | 0.75 | 6.11% |
| 2026-02-25 | 1.34 | 1.34 | 1.33 | 1.34 | +0.07% | 0.80 | 6.69% |
| 2026-02-24 | 1.36 | 1.36 | 1.33 | 1.34 | +0.45% | 0.60 | 5.07% |