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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.63 | 0.64 | 0.61 | 0.62 | -5.21% | 0.36 | 7.19% |
| 2026-03-20 | 0.66 | 0.67 | 0.65 | 0.65 | -0.61% | 1.01 | 19.27% |
| 2026-03-19 | 0.66 | 0.66 | 0.65 | 0.66 | -2.24% | 0.16 | 3.12% |
| 2026-03-18 | 0.66 | 0.67 | 0.66 | 0.67 | +1.82% | 0.28 | 5.35% |
| 2026-03-17 | 0.68 | 0.68 | 0.66 | 0.66 | -2.51% | 0.36 | 6.56% |
| 2026-03-16 | 0.67 | 0.68 | 0.65 | 0.68 | +1.20% | 0.24 | 4.35% |
| 2026-03-13 | 0.67 | 0.68 | 0.66 | 0.67 | -0.60% | 0.29 | 5.32% |
| 2026-03-12 | 0.68 | 0.69 | 0.66 | 0.67 | -1.03% | 0.46 | 8.42% |
| 2026-03-11 | 0.68 | 0.69 | 0.68 | 0.68 | -0.29% | 0.87 | 15.87% |
| 2026-03-10 | 0.67 | 0.68 | 0.67 | 0.68 | +2.71% | 0.19 | 3.44% |
| 2026-03-09 | 0.66 | 0.66 | 0.64 | 0.66 | -1.49% | 0.94 | 17.56% |
| 2026-03-06 | 0.67 | 0.68 | 0.67 | 0.67 | 0.00% | 0.17 | 3.11% |
| 2026-03-05 | 0.68 | 0.69 | 0.67 | 0.67 | +1.82% | 0.21 | 3.61% |
| 2026-03-04 | 0.65 | 0.67 | 0.65 | 0.66 | -0.45% | 0.25 | 4.53% |
| 2026-03-03 | 0.70 | 0.70 | 0.66 | 0.66 | -4.73% | 0.49 | 8.59% |
| 2026-03-02 | 0.69 | 0.70 | 0.69 | 0.70 | -0.99% | 0.92 | 16.92% |
| 2026-02-27 | 0.70 | 0.70 | 0.69 | 0.70 | -1.26% | 0.40 | 7.33% |
| 2026-02-26 | 0.70 | 0.71 | 0.69 | 0.71 | +2.15% | 0.75 | 12.71% |
| 2026-02-25 | 0.69 | 0.70 | 0.68 | 0.70 | +1.16% | 0.91 | 15.72% |
| 2026-02-24 | 0.69 | 0.69 | 0.68 | 0.69 | +1.32% | 0.13 | 2.24% |