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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.69 | 1.70 | 1.67 | 1.69 | -0.35% | 0.31 | 7.77% |
| 2026-02-12 | 1.71 | 1.72 | 1.67 | 1.69 | -2.31% | 0.38 | 9.61% |
| 2026-02-11 | 1.72 | 1.77 | 1.70 | 1.73 | +0.06% | 0.63 | 14.94% |
| 2026-02-10 | 1.65 | 1.76 | 1.65 | 1.73 | +5.22% | 0.66 | 16.26% |
| 2026-02-09 | 1.61 | 1.65 | 1.61 | 1.65 | +3.00% | 0.27 | 7.09% |
| 2026-02-06 | 1.59 | 1.62 | 1.54 | 1.60 | +0.57% | 0.37 | 9.83% |
| 2026-02-05 | 1.57 | 1.60 | 1.57 | 1.59 | +0.19% | 0.18 | 4.78% |
| 2026-02-04 | 1.62 | 1.62 | 1.57 | 1.59 | -3.06% | 0.29 | 7.74% |
| 2026-02-03 | 1.60 | 1.65 | 1.58 | 1.64 | +2.96% | 0.30 | 8.03% |
| 2026-02-02 | 1.64 | 1.67 | 1.59 | 1.59 | -3.58% | 0.23 | 6.00% |
| 2026-01-30 | 1.65 | 1.66 | 1.61 | 1.65 | -0.12% | 0.22 | 5.88% |
| 2026-01-29 | 1.62 | 1.69 | 1.60 | 1.65 | +1.23% | 0.25 | 6.49% |
| 2026-01-28 | 1.64 | 1.66 | 1.62 | 1.63 | -0.79% | 0.17 | 4.52% |
| 2026-01-27 | 1.64 | 1.65 | 1.60 | 1.64 | 0.00% | 0.19 | 5.05% |
| 2026-01-26 | 1.68 | 1.68 | 1.61 | 1.64 | -2.26% | 0.26 | 6.66% |
| 2026-01-23 | 1.68 | 1.69 | 1.65 | 1.68 | +1.20% | 0.27 | 6.84% |
| 2026-01-22 | 1.67 | 1.68 | 1.65 | 1.66 | -0.36% | 0.20 | 5.22% |
| 2026-01-21 | 1.66 | 1.68 | 1.65 | 1.67 | 0.00% | 0.20 | 5.01% |
| 2026-01-20 | 1.70 | 1.72 | 1.65 | 1.67 | -1.36% | 0.20 | 5.18% |
| 2026-01-19 | 1.65 | 1.71 | 1.65 | 1.69 | +0.84% | 0.29 | 7.52% |