华泰柏瑞中证动漫游戏ETF sh.516770
1.27
0.00%
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 | 1.27 | 1.25 | 1.27 | 0.00% | 0.19 | 5.17% |
| 2026-05-21 | 1.31 | 1.32 | 1.26 | 1.27 | -2.61% | 0.23 | 5.94% |
| 2026-05-20 | 1.32 | 1.32 | 1.29 | 1.30 | -2.11% | 0.24 | 6.29% |
| 2026-05-19 | 1.30 | 1.33 | 1.30 | 1.33 | +1.92% | 0.20 | 5.25% |
| 2026-05-18 | 1.31 | 1.32 | 1.30 | 1.30 | -2.10% | 0.25 | 6.46% |
| 2026-05-15 | 1.33 | 1.35 | 1.32 | 1.33 | -0.15% | 0.26 | 6.69% |
| 2026-05-14 | 1.39 | 1.40 | 1.33 | 1.33 | -3.33% | 0.27 | 6.74% |
| 2026-05-13 | 1.36 | 1.38 | 1.35 | 1.38 | +1.17% | 0.21 | 5.27% |
| 2026-05-12 | 1.39 | 1.39 | 1.36 | 1.36 | -1.80% | 0.23 | 5.74% |
| 2026-05-11 | 1.41 | 1.41 | 1.38 | 1.39 | -1.42% | 0.40 | 9.68% |
| 2026-05-08 | 1.39 | 1.43 | 1.39 | 1.41 | +1.29% | 0.50 | 12.20% |
| 2026-05-07 | 1.37 | 1.39 | 1.36 | 1.39 | +1.76% | 0.27 | 6.83% |
| 2026-05-06 | 1.35 | 1.38 | 1.35 | 1.37 | +1.26% | 0.25 | 6.20% |
| 2026-04-30 | 1.36 | 1.36 | 1.34 | 1.35 | -1.32% | 0.22 | 5.65% |
| 2026-04-29 | 1.34 | 1.37 | 1.34 | 1.37 | +1.94% | 0.25 | 6.39% |
| 2026-04-28 | 1.33 | 1.36 | 1.33 | 1.34 | +0.68% | 0.19 | 4.93% |
| 2026-04-27 | 1.32 | 1.34 | 1.31 | 1.33 | +0.45% | 0.17 | 4.54% |
| 2026-04-24 | 1.34 | 1.34 | 1.31 | 1.33 | -1.99% | 0.25 | 6.43% |
| 2026-04-23 | 1.37 | 1.37 | 1.34 | 1.35 | -1.38% | 0.20 | 5.20% |
| 2026-04-22 | 1.37 | 1.37 | 1.36 | 1.37 | -0.65% | 0.29 | 7.30% |