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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.97 | 1.99 | 1.95 | 1.97 | -0.25% | 1.72 | 5.48% |
| 2026-04-20 | 1.93 | 1.98 | 1.92 | 1.98 | +2.07% | 2.00 | 6.52% |
| 2026-04-17 | 1.91 | 1.94 | 1.91 | 1.94 | +0.73% | 1.18 | 3.91% |
| 2026-04-16 | 1.88 | 1.92 | 1.88 | 1.92 | +2.34% | 1.83 | 6.05% |
| 2026-04-15 | 1.92 | 1.93 | 1.87 | 1.88 | -1.73% | 1.29 | 4.32% |
| 2026-04-14 | 1.92 | 1.92 | 1.88 | 1.91 | +0.16% | 1.51 | 5.08% |
| 2026-04-13 | 1.92 | 1.93 | 1.89 | 1.91 | +1.38% | 1.33 | 4.50% |
| 2026-04-10 | 1.89 | 1.91 | 1.88 | 1.88 | +0.48% | 2.55 | 8.45% |
| 2026-04-09 | 1.84 | 1.89 | 1.84 | 1.87 | +0.43% | 1.76 | 6.00% |
| 2026-04-08 | 1.82 | 1.86 | 1.82 | 1.86 | +4.31% | 1.10 | 3.82% |
| 2026-04-07 | 1.75 | 1.79 | 1.75 | 1.79 | +2.23% | 1.03 | 3.71% |
| 2026-04-03 | 1.76 | 1.77 | 1.74 | 1.75 | -0.96% | 0.66 | 2.38% |
| 2026-04-02 | 1.81 | 1.81 | 1.75 | 1.76 | -2.32% | 1.05 | 3.74% |
| 2026-04-01 | 1.82 | 1.82 | 1.79 | 1.81 | +1.12% | 0.86 | 2.99% |
| 2026-03-31 | 1.82 | 1.83 | 1.78 | 1.79 | -1.60% | 0.89 | 3.11% |
| 2026-03-30 | 1.81 | 1.82 | 1.78 | 1.82 | -0.44% | 0.83 | 2.88% |
| 2026-03-27 | 1.75 | 1.84 | 1.75 | 1.82 | +1.96% | 1.24 | 4.29% |
| 2026-03-26 | 1.81 | 1.82 | 1.78 | 1.79 | -1.49% | 1.12 | 3.85% |
| 2026-03-25 | 1.78 | 1.82 | 1.78 | 1.82 | +2.95% | 1.62 | 5.51% |
| 2026-03-24 | 1.76 | 1.76 | 1.70 | 1.76 | +1.85% | 1.43 | 5.00% |