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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.51 | 0.51 | 0.49 | 0.49 | -4.26% | 16.67 | 4.64% |
| 2026-03-20 | 0.53 | 0.53 | 0.52 | 0.52 | -1.52% | 12.69 | 3.40% |
| 2026-03-19 | 0.53 | 0.53 | 0.52 | 0.53 | -1.50% | 11.75 | 3.13% |
| 2026-03-18 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | 8.48 | 2.25% |
| 2026-03-17 | 0.53 | 0.55 | 0.53 | 0.53 | +0.95% | 14.63 | 3.81% |
| 2026-03-16 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | 7.94 | 2.12% |
| 2026-03-13 | 0.53 | 0.54 | 0.53 | 0.53 | -0.93% | 8.77 | 2.32% |
| 2026-03-12 | 0.54 | 0.54 | 0.53 | 0.54 | 0.00% | 5.94 | 1.56% |
| 2026-03-11 | 0.54 | 0.54 | 0.53 | 0.54 | +0.19% | 6.01 | 1.57% |
| 2026-03-10 | 0.53 | 0.54 | 0.53 | 0.54 | +0.75% | 7.00 | 1.84% |
| 2026-03-09 | 0.53 | 0.53 | 0.53 | 0.53 | -1.67% | 9.07 | 2.41% |
| 2026-03-06 | 0.53 | 0.54 | 0.53 | 0.54 | +1.12% | 8.36 | 2.18% |
| 2026-03-05 | 0.54 | 0.54 | 0.53 | 0.53 | +0.19% | 6.07 | 1.60% |
| 2026-03-04 | 0.54 | 0.54 | 0.53 | 0.53 | -2.38% | 12.38 | 3.26% |
| 2026-03-03 | 0.55 | 0.56 | 0.55 | 0.55 | -0.91% | 12.49 | 3.20% |
| 2026-03-02 | 0.55 | 0.56 | 0.55 | 0.55 | -1.25% | 10.63 | 2.73% |
| 2026-02-27 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 8.05 | 2.05% |
| 2026-02-26 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | 9.46 | 2.42% |
| 2026-02-25 | 0.56 | 0.57 | 0.56 | 0.56 | +0.54% | 10.56 | 2.67% |
| 2026-02-24 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | 6.30 | 1.61% |