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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 6.38 | 1.81% |
| 2026-04-20 | 0.52 | 0.52 | 0.51 | 0.51 | 0.00% | 6.88 | 1.94% |
| 2026-04-17 | 0.52 | 0.52 | 0.51 | 0.51 | -0.39% | 8.39 | 2.37% |
| 2026-04-16 | 0.52 | 0.52 | 0.51 | 0.52 | +0.39% | 8.92 | 2.51% |
| 2026-04-15 | 0.52 | 0.52 | 0.51 | 0.51 | -0.58% | 6.93 | 1.96% |
| 2026-04-14 | 0.52 | 0.52 | 0.51 | 0.52 | +0.58% | 9.11 | 2.57% |
| 2026-04-13 | 0.51 | 0.52 | 0.51 | 0.51 | +0.78% | 8.68 | 2.45% |
| 2026-04-10 | 0.50 | 0.52 | 0.50 | 0.51 | +3.45% | 20.89 | 5.77% |
| 2026-04-09 | 0.50 | 0.50 | 0.49 | 0.49 | -2.18% | 6.99 | 2.00% |
| 2026-04-08 | 0.49 | 0.51 | 0.49 | 0.50 | +4.13% | 13.03 | 3.67% |
| 2026-04-07 | 0.49 | 0.49 | 0.48 | 0.48 | -0.21% | 4.41 | 1.28% |
| 2026-04-03 | 0.49 | 0.49 | 0.48 | 0.48 | -1.02% | 6.48 | 1.86% |
| 2026-04-02 | 0.50 | 0.50 | 0.49 | 0.49 | -1.80% | 8.38 | 2.39% |
| 2026-04-01 | 0.50 | 0.50 | 0.49 | 0.50 | +1.42% | 6.28 | 1.77% |
| 2026-03-31 | 0.49 | 0.50 | 0.49 | 0.49 | -0.81% | 6.87 | 1.95% |
| 2026-03-30 | 0.49 | 0.50 | 0.49 | 0.50 | -0.60% | 7.79 | 2.22% |
| 2026-03-27 | 0.49 | 0.50 | 0.49 | 0.50 | +0.81% | 6.20 | 1.76% |
| 2026-03-26 | 0.51 | 0.51 | 0.49 | 0.49 | -2.17% | 8.96 | 2.53% |
| 2026-03-25 | 0.50 | 0.51 | 0.50 | 0.51 | +1.20% | 9.61 | 2.66% |
| 2026-03-24 | 0.50 | 0.50 | 0.49 | 0.50 | +1.01% | 9.50 | 2.65% |