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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.03 | 2.04 | 2.00 | 2.00 | -2.77% | 1.75 | 5.29% |
| 2026-02-12 | 2.02 | 2.07 | 2.01 | 2.06 | +1.78% | 4.44 | 13.90% |
| 2026-02-11 | 1.97 | 2.05 | 1.96 | 2.02 | +2.38% | 1.84 | 5.82% |
| 2026-02-10 | 1.96 | 1.98 | 1.94 | 1.97 | +0.66% | 4.28 | 15.31% |
| 2026-02-09 | 1.92 | 1.97 | 1.92 | 1.96 | +3.43% | 1.50 | 5.44% |
| 2026-02-06 | 1.83 | 1.92 | 1.83 | 1.90 | +1.45% | 1.13 | 4.22% |
| 2026-02-05 | 1.93 | 1.93 | 1.85 | 1.87 | -4.25% | 1.18 | 4.48% |
| 2026-02-04 | 1.96 | 1.96 | 1.92 | 1.95 | +0.36% | 1.09 | 3.96% |
| 2026-02-03 | 1.89 | 1.95 | 1.88 | 1.94 | +4.85% | 1.84 | 6.84% |
| 2026-02-02 | 1.88 | 1.94 | 1.85 | 1.85 | -5.02% | 2.02 | 7.47% |
| 2026-01-30 | 2.03 | 2.03 | 1.91 | 1.95 | -6.33% | 2.46 | 8.83% |
| 2026-01-29 | 2.08 | 2.15 | 2.02 | 2.08 | +0.72% | 3.40 | 11.70% |
| 2026-01-28 | 2.02 | 2.07 | 1.98 | 2.07 | +2.38% | 2.32 | 8.33% |
| 2026-01-27 | 2.04 | 2.06 | 1.99 | 2.02 | -1.51% | 1.71 | 6.09% |
| 2026-01-26 | 2.04 | 2.07 | 2.03 | 2.05 | +0.69% | 1.96 | 6.80% |
| 2026-01-23 | 2.00 | 2.04 | 1.99 | 2.04 | +2.57% | 1.51 | 5.31% |
| 2026-01-22 | 1.97 | 2.01 | 1.97 | 1.99 | +0.91% | 1.21 | 4.30% |
| 2026-01-21 | 1.92 | 1.97 | 1.92 | 1.97 | +1.60% | 1.41 | 5.05% |
| 2026-01-20 | 1.97 | 1.98 | 1.90 | 1.94 | -1.67% | 1.75 | 6.29% |
| 2026-01-19 | 1.95 | 1.98 | 1.92 | 1.97 | +0.87% | 1.71 | 6.11% |