华宝中证军工ETF sh.512810
0.79
+1.41%
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 | 0.83 | 0.83 | 0.81 | 0.82 | -0.36% | 0.80 | 9.82% |
| 2026-04-20 | 0.80 | 0.82 | 0.80 | 0.82 | +2.62% | 1.13 | 14.23% |
| 2026-04-17 | 0.79 | 0.81 | 0.79 | 0.80 | +0.75% | 0.38 | 4.85% |
| 2026-04-16 | 0.79 | 0.80 | 0.79 | 0.80 | +0.38% | 0.37 | 4.71% |
| 2026-04-15 | 0.80 | 0.81 | 0.79 | 0.79 | -0.25% | 0.48 | 6.15% |
| 2026-04-14 | 0.79 | 0.80 | 0.78 | 0.80 | +1.53% | 0.46 | 5.86% |
| 2026-04-13 | 0.77 | 0.79 | 0.77 | 0.78 | +0.90% | 0.44 | 5.63% |
| 2026-04-10 | 0.77 | 0.79 | 0.77 | 0.78 | +1.30% | 0.39 | 5.04% |
| 2026-04-09 | 0.77 | 0.77 | 0.76 | 0.77 | -0.78% | 0.39 | 5.08% |
| 2026-04-08 | 0.74 | 0.77 | 0.74 | 0.77 | +4.88% | 0.53 | 6.85% |
| 2026-04-07 | 0.73 | 0.74 | 0.73 | 0.74 | +0.14% | 0.30 | 3.95% |
| 2026-04-03 | 0.75 | 0.75 | 0.73 | 0.74 | -1.21% | 0.29 | 3.94% |
| 2026-04-02 | 0.76 | 0.76 | 0.74 | 0.74 | -2.10% | 0.39 | 5.13% |
| 2026-04-01 | 0.77 | 0.77 | 0.75 | 0.76 | +0.53% | 0.30 | 3.97% |
| 2026-03-31 | 0.76 | 0.78 | 0.76 | 0.76 | -0.39% | 0.36 | 4.70% |
| 2026-03-30 | 0.73 | 0.76 | 0.73 | 0.76 | +1.33% | 0.40 | 5.29% |
| 2026-03-27 | 0.74 | 0.76 | 0.73 | 0.75 | +0.40% | 0.36 | 4.75% |
| 2026-03-26 | 0.77 | 0.77 | 0.74 | 0.75 | -1.97% | 0.43 | 5.78% |
| 2026-03-25 | 0.75 | 0.77 | 0.75 | 0.76 | +1.87% | 0.45 | 5.94% |
| 2026-03-24 | 0.74 | 0.75 | 0.73 | 0.75 | +2.61% | 0.43 | 5.90% |