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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.28 | 1.29 | -5.01% | 0.41 | 12.90% |
| 2026-03-20 | 1.39 | 1.41 | 1.35 | 1.36 | -3.00% | 0.19 | 5.89% |
| 2026-03-19 | 1.41 | 1.42 | 1.39 | 1.40 | -2.65% | 0.19 | 5.84% |
| 2026-03-18 | 1.42 | 1.44 | 1.41 | 1.44 | +0.84% | 0.16 | 4.79% |
| 2026-03-17 | 1.43 | 1.46 | 1.42 | 1.42 | -0.56% | 0.20 | 6.01% |
| 2026-03-16 | 1.42 | 1.44 | 1.41 | 1.43 | -0.35% | 0.20 | 5.98% |
| 2026-03-13 | 1.46 | 1.48 | 1.43 | 1.44 | -1.30% | 0.25 | 7.29% |
| 2026-03-12 | 1.47 | 1.48 | 1.45 | 1.46 | -1.42% | 0.25 | 7.05% |
| 2026-03-11 | 1.49 | 1.50 | 1.48 | 1.48 | -0.87% | 0.19 | 5.22% |
| 2026-03-10 | 1.47 | 1.50 | 1.47 | 1.49 | +1.85% | 0.37 | 10.44% |
| 2026-03-09 | 1.44 | 1.47 | 1.42 | 1.46 | -0.20% | 0.28 | 8.01% |
| 2026-03-06 | 1.45 | 1.47 | 1.45 | 1.47 | +0.69% | 0.13 | 3.83% |
| 2026-03-05 | 1.47 | 1.48 | 1.44 | 1.46 | +0.97% | 0.16 | 4.65% |
| 2026-03-04 | 1.43 | 1.47 | 1.43 | 1.44 | -1.03% | 0.18 | 5.21% |
| 2026-03-03 | 1.52 | 1.53 | 1.45 | 1.46 | -4.33% | 0.37 | 10.30% |
| 2026-03-02 | 1.53 | 1.56 | 1.51 | 1.52 | -3.30% | 0.26 | 6.89% |
| 2026-02-27 | 1.57 | 1.59 | 1.56 | 1.57 | +0.25% | 0.23 | 5.86% |
| 2026-02-26 | 1.60 | 1.61 | 1.57 | 1.57 | -1.50% | 0.25 | 6.43% |
| 2026-02-25 | 1.61 | 1.61 | 1.59 | 1.59 | -0.68% | 0.26 | 6.86% |
| 2026-02-24 | 1.66 | 1.67 | 1.59 | 1.61 | -4.80% | 0.45 | 11.96% |