华宝中证全指证券公司ETF sh.512000
0.50
-1.39%
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 | 0.50 | 0.51 | 0.49 | 0.50 | -1.39% | 12.09 | 3.43% |
| 2026-05-21 | 0.51 | 0.52 | 0.50 | 0.50 | +0.40% | 22.10 | 5.96% |
| 2026-05-20 | 0.50 | 0.51 | 0.50 | 0.50 | -0.79% | 8.68 | 2.38% |
| 2026-05-19 | 0.50 | 0.51 | 0.50 | 0.51 | +1.00% | 10.60 | 2.92% |
| 2026-05-18 | 0.50 | 0.51 | 0.50 | 0.50 | -0.20% | 8.73 | 2.41% |
| 2026-05-15 | 0.51 | 0.51 | 0.50 | 0.50 | -2.15% | 12.76 | 3.49% |
| 2026-05-14 | 0.52 | 0.53 | 0.51 | 0.51 | -2.10% | 10.91 | 2.92% |
| 2026-05-13 | 0.52 | 0.53 | 0.52 | 0.52 | -0.76% | 10.36 | 2.78% |
| 2026-05-12 | 0.52 | 0.53 | 0.52 | 0.53 | +0.38% | 18.19 | 4.92% |
| 2026-05-11 | 0.52 | 0.53 | 0.51 | 0.53 | +1.55% | 20.11 | 5.52% |
| 2026-05-08 | 0.52 | 0.52 | 0.52 | 0.52 | -0.77% | 7.02 | 1.95% |
| 2026-05-07 | 0.53 | 0.53 | 0.52 | 0.52 | -0.38% | 10.94 | 3.06% |
| 2026-05-06 | 0.52 | 0.53 | 0.52 | 0.52 | +1.36% | 13.16 | 3.68% |
| 2026-04-30 | 0.51 | 0.52 | 0.51 | 0.52 | +0.39% | 11.12 | 3.13% |
| 2026-04-29 | 0.51 | 0.52 | 0.51 | 0.51 | +0.39% | 9.18 | 2.63% |
| 2026-04-28 | 0.51 | 0.52 | 0.51 | 0.51 | +1.19% | 12.48 | 3.54% |
| 2026-04-27 | 0.51 | 0.51 | 0.50 | 0.51 | +0.40% | 7.23 | 2.08% |
| 2026-04-24 | 0.51 | 0.51 | 0.50 | 0.50 | -0.98% | 7.23 | 2.09% |
| 2026-04-23 | 0.51 | 0.52 | 0.51 | 0.51 | -0.97% | 10.54 | 3.00% |
| 2026-04-22 | 0.51 | 0.52 | 0.51 | 0.51 | +0.98% | 9.69 | 2.72% |