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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.57 | 0.57 | 0.56 | 0.56 | -0.88% | 7.53 | 1.92% |
| 2026-02-12 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | 5.98 | 1.52% |
| 2026-02-11 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 4.86 | 1.23% |
| 2026-02-10 | 0.57 | 0.57 | 0.57 | 0.57 | -0.17% | 5.39 | 1.36% |
| 2026-02-09 | 0.57 | 0.57 | 0.57 | 0.57 | +0.88% | 6.14 | 1.55% |
| 2026-02-06 | 0.57 | 0.57 | 0.56 | 0.57 | -0.53% | 6.47 | 1.64% |
| 2026-02-05 | 0.57 | 0.57 | 0.56 | 0.57 | +0.18% | 9.65 | 2.45% |
| 2026-02-04 | 0.56 | 0.57 | 0.56 | 0.57 | +1.43% | 12.21 | 3.10% |
| 2026-02-03 | 0.56 | 0.57 | 0.56 | 0.56 | -0.36% | 13.79 | 3.58% |
| 2026-02-02 | 0.57 | 0.58 | 0.56 | 0.56 | -1.23% | 13.48 | 3.48% |
| 2026-01-30 | 0.58 | 0.58 | 0.57 | 0.57 | -1.55% | 11.57 | 2.97% |
| 2026-01-29 | 0.57 | 0.58 | 0.56 | 0.58 | +1.05% | 18.27 | 4.72% |
| 2026-01-28 | 0.57 | 0.58 | 0.57 | 0.57 | 0.00% | 9.78 | 2.52% |
| 2026-01-27 | 0.58 | 0.58 | 0.57 | 0.57 | -1.04% | 14.07 | 3.67% |
| 2026-01-26 | 0.57 | 0.59 | 0.57 | 0.58 | +0.87% | 14.92 | 3.80% |
| 2026-01-23 | 0.57 | 0.58 | 0.57 | 0.57 | -0.17% | 11.55 | 2.96% |
| 2026-01-22 | 0.57 | 0.58 | 0.57 | 0.57 | +0.35% | 7.04 | 1.80% |
| 2026-01-21 | 0.58 | 0.58 | 0.57 | 0.57 | -0.69% | 11.16 | 2.85% |
| 2026-01-20 | 0.58 | 0.58 | 0.57 | 0.58 | +0.35% | 9.40 | 2.39% |
| 2026-01-19 | 0.57 | 0.58 | 0.57 | 0.57 | -0.35% | 12.36 | 3.15% |