华泰柏瑞中证稀土产业ETF sh.516780
1.94
+2.54%
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 | 1.89 | 1.94 | 1.88 | 1.94 | +2.54% | 2.12 | 7.72% |
| 2026-05-21 | 1.94 | 1.97 | 1.89 | 1.89 | -2.53% | 2.87 | 9.87% |
| 2026-05-20 | 1.89 | 1.95 | 1.88 | 1.94 | +1.20% | 2.03 | 7.03% |
| 2026-05-19 | 1.94 | 1.94 | 1.88 | 1.92 | -1.54% | 2.14 | 7.23% |
| 2026-05-18 | 1.95 | 1.97 | 1.93 | 1.95 | -1.37% | 2.04 | 6.61% |
| 2026-05-15 | 1.98 | 2.03 | 1.96 | 1.97 | -0.75% | 2.87 | 9.08% |
| 2026-05-14 | 2.05 | 2.06 | 1.99 | 1.99 | -3.31% | 1.72 | 5.32% |
| 2026-05-13 | 2.02 | 2.06 | 2.02 | 2.06 | +1.43% | 1.81 | 5.54% |
| 2026-05-12 | 2.09 | 2.09 | 2.01 | 2.03 | -3.11% | 2.75 | 8.39% |
| 2026-05-11 | 2.05 | 2.09 | 2.04 | 2.09 | +2.55% | 2.97 | 9.11% |
| 2026-05-08 | 2.02 | 2.04 | 2.01 | 2.04 | -0.05% | 1.41 | 4.44% |
| 2026-05-07 | 2.04 | 2.05 | 2.02 | 2.04 | +0.10% | 1.64 | 5.18% |
| 2026-05-06 | 1.99 | 2.04 | 1.97 | 2.04 | +2.83% | 1.91 | 6.13% |
| 2026-04-30 | 1.96 | 1.98 | 1.92 | 1.98 | +0.92% | 2.17 | 7.06% |
| 2026-04-29 | 1.85 | 1.97 | 1.85 | 1.96 | +5.88% | 3.09 | 10.32% |
| 2026-04-28 | 1.89 | 1.89 | 1.85 | 1.85 | -1.90% | 2.36 | 7.85% |
| 2026-04-27 | 1.90 | 1.91 | 1.88 | 1.89 | -0.37% | 1.06 | 3.46% |
| 2026-04-24 | 1.88 | 1.91 | 1.87 | 1.90 | +0.37% | 1.60 | 5.22% |
| 2026-04-23 | 1.97 | 1.98 | 1.89 | 1.89 | -4.40% | 2.61 | 8.45% |
| 2026-04-22 | 1.96 | 1.98 | 1.95 | 1.98 | +0.41% | 0.89 | 2.81% |