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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.04 | 1.03 | 1.03 | -0.48% | 0.61 | 1.90% |
| 2026-02-12 | 1.03 | 1.04 | 1.03 | 1.04 | +1.07% | 0.72 | 2.24% |
| 2026-02-11 | 1.04 | 1.04 | 1.02 | 1.03 | -1.44% | 0.66 | 2.06% |
| 2026-02-10 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 0.56 | 1.70% |
| 2026-02-09 | 1.02 | 1.04 | 1.02 | 1.04 | +3.27% | 1.11 | 3.43% |
| 2026-02-06 | 1.01 | 1.02 | 1.00 | 1.01 | -0.89% | 0.91 | 2.86% |
| 2026-02-05 | 1.02 | 1.02 | 1.01 | 1.02 | -1.07% | 0.84 | 2.64% |
| 2026-02-04 | 1.04 | 1.04 | 1.01 | 1.03 | -2.10% | 1.12 | 3.56% |
| 2026-02-03 | 1.05 | 1.06 | 1.02 | 1.05 | +1.35% | 1.04 | 3.24% |
| 2026-02-02 | 1.07 | 1.08 | 1.03 | 1.04 | -3.36% | 1.32 | 4.08% |
| 2026-01-30 | 1.06 | 1.08 | 1.04 | 1.07 | +0.94% | 1.33 | 4.05% |
| 2026-01-29 | 1.08 | 1.09 | 1.06 | 1.06 | -1.85% | 1.01 | 3.08% |
| 2026-01-28 | 1.08 | 1.09 | 1.07 | 1.08 | +0.37% | 1.02 | 3.06% |
| 2026-01-27 | 1.06 | 1.08 | 1.05 | 1.08 | +1.41% | 1.24 | 3.69% |
| 2026-01-26 | 1.07 | 1.07 | 1.05 | 1.06 | -0.93% | 1.11 | 3.33% |
| 2026-01-23 | 1.09 | 1.09 | 1.06 | 1.07 | -1.20% | 1.44 | 4.36% |
| 2026-01-22 | 1.08 | 1.10 | 1.07 | 1.09 | +1.02% | 1.15 | 3.43% |
| 2026-01-21 | 1.04 | 1.08 | 1.04 | 1.07 | +2.48% | 1.67 | 4.94% |
| 2026-01-20 | 1.06 | 1.07 | 1.04 | 1.05 | -1.87% | 1.26 | 3.81% |
| 2026-01-19 | 1.08 | 1.08 | 1.07 | 1.07 | -1.02% | 1.21 | 3.59% |