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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.35 | 1.32 | 1.33 | -0.22% | 0.51 | 4.30% |
| 2026-02-12 | 1.32 | 1.34 | 1.31 | 1.34 | +1.44% | 0.54 | 4.56% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.32 | -0.38% | 0.28 | 2.33% |
| 2026-02-10 | 1.32 | 1.33 | 1.32 | 1.32 | +0.30% | 0.54 | 4.52% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.32 | +2.41% | 0.75 | 6.45% |
| 2026-02-06 | 1.29 | 1.30 | 1.28 | 1.29 | -1.00% | 0.60 | 5.29% |
| 2026-02-05 | 1.30 | 1.32 | 1.29 | 1.30 | -1.36% | 0.57 | 5.06% |
| 2026-02-04 | 1.32 | 1.32 | 1.30 | 1.32 | -0.23% | 0.44 | 3.92% |
| 2026-02-03 | 1.29 | 1.32 | 1.29 | 1.32 | +2.88% | 0.86 | 7.68% |
| 2026-02-02 | 1.32 | 1.32 | 1.28 | 1.28 | -3.38% | 0.86 | 7.70% |
| 2026-01-30 | 1.33 | 1.34 | 1.30 | 1.33 | -0.82% | 0.75 | 6.58% |
| 2026-01-29 | 1.35 | 1.37 | 1.34 | 1.34 | -1.47% | 0.86 | 7.44% |
| 2026-01-28 | 1.37 | 1.38 | 1.35 | 1.36 | -0.80% | 1.02 | 8.72% |
| 2026-01-27 | 1.36 | 1.37 | 1.35 | 1.37 | +0.07% | 1.09 | 9.15% |
| 2026-01-26 | 1.42 | 1.42 | 1.36 | 1.37 | -2.83% | 2.37 | 19.58% |
| 2026-01-23 | 1.38 | 1.41 | 1.37 | 1.41 | +2.62% | 2.48 | 20.70% |
| 2026-01-22 | 1.39 | 1.39 | 1.37 | 1.38 | -0.22% | 1.49 | 12.22% |
| 2026-01-21 | 1.35 | 1.39 | 1.35 | 1.38 | +0.73% | 1.61 | 13.16% |
| 2026-01-20 | 1.37 | 1.39 | 1.35 | 1.37 | -0.80% | 1.22 | 10.16% |
| 2026-01-19 | 1.39 | 1.39 | 1.37 | 1.38 | -0.65% | 1.33 | 10.96% |