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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.75 | 1.81 | 1.72 | 1.73 | -3.40% | 2.32 | 7.75% |
| 2026-03-20 | 1.82 | 1.85 | 1.79 | 1.79 | -1.91% | 1.27 | 4.08% |
| 2026-03-19 | 1.88 | 1.88 | 1.82 | 1.83 | -4.74% | 1.42 | 4.50% |
| 2026-03-18 | 1.91 | 1.92 | 1.87 | 1.92 | +0.68% | 1.21 | 3.73% |
| 2026-03-17 | 1.96 | 1.97 | 1.91 | 1.91 | -2.80% | 1.25 | 3.78% |
| 2026-03-16 | 1.99 | 2.00 | 1.93 | 1.96 | -2.15% | 2.05 | 6.00% |
| 2026-03-13 | 2.03 | 2.06 | 2.00 | 2.00 | -2.15% | 1.54 | 4.29% |
| 2026-03-12 | 2.05 | 2.06 | 2.01 | 2.05 | -0.39% | 2.02 | 5.52% |
| 2026-03-11 | 2.07 | 2.08 | 2.04 | 2.06 | -0.92% | 2.00 | 5.41% |
| 2026-03-10 | 2.05 | 2.08 | 2.05 | 2.08 | +1.22% | 1.19 | 3.19% |
| 2026-03-09 | 2.03 | 2.06 | 1.98 | 2.05 | -1.25% | 2.01 | 5.53% |
| 2026-03-06 | 2.10 | 2.11 | 2.05 | 2.08 | -0.76% | 1.25 | 3.37% |
| 2026-03-05 | 2.12 | 2.13 | 2.07 | 2.09 | -0.38% | 2.04 | 5.38% |
| 2026-03-04 | 2.02 | 2.15 | 2.02 | 2.10 | +1.06% | 3.21 | 8.56% |
| 2026-03-03 | 2.22 | 2.22 | 2.06 | 2.08 | -6.73% | 5.55 | 15.26% |
| 2026-03-02 | 2.25 | 2.25 | 2.17 | 2.23 | +0.09% | 3.92 | 10.56% |
| 2026-02-27 | 2.14 | 2.23 | 2.14 | 2.23 | +3.97% | 4.08 | 11.54% |
| 2026-02-26 | 2.16 | 2.17 | 2.14 | 2.14 | -0.97% | 3.08 | 8.68% |
| 2026-02-25 | 2.04 | 2.19 | 2.04 | 2.16 | +6.08% | 3.45 | 9.81% |
| 2026-02-24 | 2.04 | 2.06 | 2.03 | 2.04 | +1.95% | 1.28 | 3.83% |