华宝中证科技龙头ETF sh.515000
1.35
+4.42%
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 | 1.30 | 1.35 | 1.29 | 1.35 | +4.42% | 1.77 | 5.67% |
| 2026-05-21 | 1.33 | 1.36 | 1.28 | 1.29 | -1.90% | 1.53 | 4.86% |
| 2026-05-20 | 1.27 | 1.32 | 1.27 | 1.31 | +1.78% | 1.18 | 3.79% |
| 2026-05-19 | 1.28 | 1.29 | 1.24 | 1.29 | +0.23% | 1.42 | 4.72% |
| 2026-05-18 | 1.27 | 1.31 | 1.27 | 1.29 | +0.94% | 1.26 | 4.09% |
| 2026-05-15 | 1.29 | 1.32 | 1.25 | 1.28 | -1.16% | 1.99 | 6.40% |
| 2026-05-14 | 1.33 | 1.34 | 1.28 | 1.29 | -2.49% | 1.41 | 4.45% |
| 2026-05-13 | 1.26 | 1.32 | 1.26 | 1.32 | +3.20% | 1.32 | 4.16% |
| 2026-05-12 | 1.27 | 1.29 | 1.26 | 1.28 | +1.02% | 1.27 | 4.00% |
| 2026-05-11 | 1.24 | 1.27 | 1.23 | 1.27 | +4.18% | 1.62 | 5.07% |
| 2026-05-08 | 1.22 | 1.23 | 1.21 | 1.22 | -0.97% | 1.29 | 4.13% |
| 2026-05-07 | 1.22 | 1.23 | 1.20 | 1.23 | +1.74% | 1.33 | 4.20% |
| 2026-05-06 | 1.19 | 1.23 | 1.19 | 1.21 | +3.33% | 1.46 | 4.59% |
| 2026-04-30 | 1.17 | 1.17 | 1.15 | 1.17 | +1.12% | 1.00 | 3.24% |
| 2026-04-29 | 1.14 | 1.16 | 1.13 | 1.16 | +0.43% | 0.93 | 3.03% |
| 2026-04-28 | 1.16 | 1.17 | 1.15 | 1.15 | -1.03% | 1.20 | 3.83% |
| 2026-04-27 | 1.15 | 1.17 | 1.15 | 1.17 | +2.10% | 1.25 | 3.95% |
| 2026-04-24 | 1.14 | 1.16 | 1.13 | 1.14 | -1.21% | 1.13 | 3.66% |
| 2026-04-23 | 1.17 | 1.18 | 1.14 | 1.16 | -1.03% | 1.55 | 4.99% |
| 2026-04-22 | 1.12 | 1.17 | 1.12 | 1.17 | +3.09% | 1.32 | 4.20% |