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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.00 | 0.96 | 0.97 | -4.05% | 1.74 | 5.79% |
| 2026-03-20 | 1.02 | 1.03 | 1.01 | 1.01 | -0.20% | 1.45 | 4.57% |
| 2026-03-19 | 1.01 | 1.02 | 1.01 | 1.01 | -1.46% | 1.42 | 4.52% |
| 2026-03-18 | 1.00 | 1.03 | 1.00 | 1.03 | +3.42% | 1.94 | 6.13% |
| 2026-03-17 | 1.02 | 1.02 | 0.99 | 0.99 | -2.26% | 1.31 | 4.21% |
| 2026-03-16 | 1.00 | 1.02 | 0.99 | 1.02 | +1.39% | 1.11 | 3.57% |
| 2026-03-13 | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 0.75 | 2.41% |
| 2026-03-12 | 1.02 | 1.02 | 1.00 | 1.01 | -1.18% | 1.06 | 3.43% |
| 2026-03-11 | 1.03 | 1.03 | 1.01 | 1.02 | -0.68% | 0.81 | 2.59% |
| 2026-03-10 | 1.01 | 1.03 | 1.01 | 1.03 | +2.91% | 1.40 | 4.39% |
| 2026-03-09 | 1.00 | 1.01 | 0.96 | 1.00 | -1.97% | 1.55 | 5.17% |
| 2026-03-06 | 1.02 | 1.02 | 1.01 | 1.02 | -0.39% | 0.68 | 2.17% |
| 2026-03-05 | 1.02 | 1.04 | 1.01 | 1.02 | +2.10% | 1.24 | 3.91% |
| 2026-03-04 | 1.00 | 1.02 | 1.00 | 1.00 | -1.09% | 1.02 | 3.30% |
| 2026-03-03 | 1.05 | 1.06 | 1.01 | 1.01 | -3.62% | 1.68 | 5.33% |
| 2026-03-02 | 1.04 | 1.06 | 1.03 | 1.05 | -0.76% | 1.27 | 3.91% |
| 2026-02-27 | 1.06 | 1.06 | 1.05 | 1.06 | -1.58% | 1.11 | 3.43% |
| 2026-02-26 | 1.06 | 1.08 | 1.05 | 1.07 | +1.51% | 1.11 | 3.33% |
| 2026-02-25 | 1.05 | 1.06 | 1.04 | 1.06 | +0.57% | 0.98 | 2.98% |
| 2026-02-24 | 1.04 | 1.06 | 1.04 | 1.05 | +1.74% | 1.18 | 3.61% |