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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.38 | 1.39 | 1.37 | 1.38 | -0.14% | 0.59 | 16.24% |
| 2026-04-20 | 1.39 | 1.39 | 1.38 | 1.38 | -0.22% | 0.18 | 5.04% |
| 2026-04-17 | 1.39 | 1.39 | 1.37 | 1.39 | -1.28% | 0.28 | 7.76% |
| 2026-04-16 | 1.37 | 1.41 | 1.37 | 1.41 | +2.70% | 0.45 | 12.29% |
| 2026-04-15 | 1.37 | 1.39 | 1.36 | 1.37 | +0.29% | 0.36 | 9.67% |
| 2026-04-14 | 1.36 | 1.37 | 1.35 | 1.36 | +0.66% | 0.27 | 7.42% |
| 2026-04-13 | 1.39 | 1.39 | 1.34 | 1.35 | -3.56% | 0.73 | 22.47% |
| 2026-04-10 | 1.38 | 1.42 | 1.38 | 1.41 | +2.18% | 0.26 | 7.57% |
| 2026-04-09 | 1.38 | 1.39 | 1.37 | 1.38 | -2.27% | 0.18 | 5.38% |
| 2026-04-08 | 1.36 | 1.41 | 1.36 | 1.41 | +5.87% | 0.27 | 8.21% |
| 2026-04-07 | 1.32 | 1.34 | 1.32 | 1.33 | +0.23% | 0.23 | 7.40% |
| 2026-04-03 | 1.35 | 1.36 | 1.32 | 1.33 | -2.00% | 0.23 | 7.18% |
| 2026-04-02 | 1.38 | 1.38 | 1.34 | 1.35 | -2.45% | 0.36 | 10.77% |
| 2026-04-01 | 1.34 | 1.39 | 1.33 | 1.39 | +5.16% | 0.47 | 14.58% |
| 2026-03-31 | 1.32 | 1.35 | 1.31 | 1.32 | -0.45% | 0.17 | 5.54% |
| 2026-03-30 | 1.32 | 1.33 | 1.30 | 1.32 | -0.75% | 0.22 | 7.10% |
| 2026-03-27 | 1.30 | 1.34 | 1.30 | 1.33 | +1.29% | 0.25 | 7.90% |
| 2026-03-26 | 1.35 | 1.35 | 1.31 | 1.32 | -2.37% | 0.17 | 5.30% |
| 2026-03-25 | 1.33 | 1.36 | 1.33 | 1.35 | +2.35% | 0.41 | 12.00% |
| 2026-03-24 | 1.31 | 1.32 | 1.29 | 1.32 | +2.41% | 0.24 | 7.46% |