华宝中证电子50ETF sh.515260
0.93
+4.36%
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 | 0.73 | 0.73 | 0.71 | 0.73 | -0.41% | 0.29 | 6.11% |
| 2026-04-20 | 0.71 | 0.73 | 0.71 | 0.73 | +2.38% | 0.28 | 5.80% |
| 2026-04-17 | 0.70 | 0.72 | 0.70 | 0.71 | +1.42% | 0.25 | 5.21% |
| 2026-04-16 | 0.69 | 0.70 | 0.69 | 0.70 | +1.00% | 0.23 | 4.83% |
| 2026-04-15 | 0.71 | 0.71 | 0.69 | 0.70 | -0.85% | 0.28 | 5.73% |
| 2026-04-14 | 0.70 | 0.71 | 0.69 | 0.70 | +2.03% | 0.36 | 7.32% |
| 2026-04-13 | 0.68 | 0.70 | 0.67 | 0.69 | +1.03% | 0.25 | 5.09% |
| 2026-04-10 | 0.67 | 0.69 | 0.67 | 0.68 | +3.02% | 0.25 | 5.14% |
| 2026-04-09 | 0.65 | 0.67 | 0.65 | 0.66 | +0.30% | 0.18 | 3.89% |
| 2026-04-08 | 0.64 | 0.66 | 0.64 | 0.66 | +6.11% | 0.19 | 4.15% |
| 2026-04-07 | 0.61 | 0.63 | 0.61 | 0.62 | +1.30% | 0.10 | 2.25% |
| 2026-04-03 | 0.61 | 0.62 | 0.61 | 0.61 | +0.16% | 0.10 | 2.22% |
| 2026-04-02 | 0.63 | 0.63 | 0.61 | 0.61 | -2.54% | 0.11 | 2.44% |
| 2026-04-01 | 0.62 | 0.63 | 0.62 | 0.63 | +2.78% | 0.13 | 2.84% |
| 2026-03-31 | 0.62 | 0.63 | 0.61 | 0.61 | -1.92% | 0.16 | 3.50% |
| 2026-03-30 | 0.62 | 0.63 | 0.61 | 0.62 | -0.79% | 0.14 | 3.03% |
| 2026-03-27 | 0.61 | 0.63 | 0.61 | 0.63 | +0.32% | 0.11 | 2.44% |
| 2026-03-26 | 0.64 | 0.64 | 0.62 | 0.63 | -2.49% | 0.60 | 12.44% |
| 2026-03-25 | 0.63 | 0.65 | 0.63 | 0.64 | +2.88% | 1.07 | 21.44% |
| 2026-03-24 | 0.62 | 0.63 | 0.61 | 0.62 | +1.13% | 0.32 | 6.60% |