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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.14 | 1.11 | 1.13 | -0.61% | 0.75 | 2.44% |
| 2026-04-20 | 1.13 | 1.15 | 1.13 | 1.14 | +0.89% | 1.08 | 3.45% |
| 2026-04-17 | 1.11 | 1.13 | 1.11 | 1.13 | +1.90% | 1.54 | 4.87% |
| 2026-04-16 | 1.08 | 1.11 | 1.08 | 1.11 | +2.12% | 1.21 | 3.88% |
| 2026-04-15 | 1.11 | 1.11 | 1.08 | 1.08 | -1.00% | 1.49 | 4.77% |
| 2026-04-14 | 1.08 | 1.10 | 1.08 | 1.10 | +2.33% | 1.68 | 5.24% |
| 2026-04-13 | 1.06 | 1.08 | 1.06 | 1.07 | +0.56% | 1.07 | 3.38% |
| 2026-04-10 | 1.04 | 1.07 | 1.04 | 1.06 | +2.90% | 1.93 | 5.94% |
| 2026-04-09 | 1.03 | 1.04 | 1.02 | 1.03 | -0.29% | 1.17 | 3.63% |
| 2026-04-08 | 1.00 | 1.04 | 1.00 | 1.04 | +6.57% | 2.18 | 6.78% |
| 2026-04-07 | 0.97 | 0.98 | 0.96 | 0.97 | +0.62% | 0.62 | 2.02% |
| 2026-04-03 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.63 | 2.06% |
| 2026-04-02 | 0.98 | 0.99 | 0.96 | 0.97 | -2.42% | 0.98 | 3.22% |
| 2026-04-01 | 0.98 | 0.99 | 0.97 | 0.99 | +3.34% | 1.27 | 4.07% |
| 2026-03-31 | 0.97 | 0.98 | 0.96 | 0.96 | -2.24% | 0.99 | 3.28% |
| 2026-03-30 | 0.97 | 0.98 | 0.96 | 0.98 | -0.31% | 0.73 | 2.40% |
| 2026-03-27 | 0.96 | 0.99 | 0.96 | 0.98 | 0.00% | 0.97 | 3.20% |
| 2026-03-26 | 1.00 | 1.00 | 0.98 | 0.98 | -2.19% | 1.17 | 3.77% |
| 2026-03-25 | 0.99 | 1.01 | 0.99 | 1.00 | +2.13% | 1.44 | 4.55% |
| 2026-03-24 | 0.98 | 0.99 | 0.96 | 0.98 | +1.34% | 1.14 | 3.74% |