华宝中证消费龙头ETF sh.516130
0.69
-0.86%
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 | 0.73 | 0.74 | 0.71 | 0.71 | -3.12% | 0.09 | 4.62% |
| 2026-03-20 | 0.74 | 0.75 | 0.74 | 0.74 | -0.67% | 0.09 | 4.60% |
| 2026-03-19 | 0.76 | 0.76 | 0.74 | 0.74 | -1.59% | 0.10 | 5.48% |
| 2026-03-18 | 0.76 | 0.76 | 0.75 | 0.76 | -0.40% | 0.09 | 4.75% |
| 2026-03-17 | 0.76 | 0.77 | 0.76 | 0.76 | +0.40% | 0.13 | 6.41% |
| 2026-03-16 | 0.75 | 0.76 | 0.75 | 0.76 | +0.53% | 0.09 | 4.68% |
| 2026-03-13 | 0.75 | 0.76 | 0.75 | 0.75 | +0.13% | 0.11 | 5.57% |
| 2026-03-12 | 0.75 | 0.75 | 0.74 | 0.75 | 0.00% | 0.07 | 3.89% |
| 2026-03-11 | 0.75 | 0.75 | 0.74 | 0.75 | +0.40% | 0.09 | 4.79% |
| 2026-03-10 | 0.74 | 0.75 | 0.74 | 0.75 | +1.08% | 0.10 | 5.06% |
| 2026-03-09 | 0.74 | 0.74 | 0.73 | 0.74 | -1.07% | 0.06 | 3.40% |
| 2026-03-06 | 0.74 | 0.75 | 0.73 | 0.75 | +1.22% | 0.04 | 2.09% |
| 2026-03-05 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.06 | 3.20% |
| 2026-03-04 | 0.75 | 0.75 | 0.73 | 0.74 | -1.07% | 0.09 | 4.84% |
| 2026-03-03 | 0.76 | 0.76 | 0.74 | 0.75 | -1.06% | 0.12 | 6.13% |
| 2026-03-02 | 0.76 | 0.76 | 0.75 | 0.75 | -1.44% | 0.09 | 4.53% |
| 2026-02-27 | 0.76 | 0.77 | 0.76 | 0.77 | +0.26% | 0.05 | 2.54% |
| 2026-02-26 | 0.77 | 0.77 | 0.76 | 0.76 | -1.04% | 0.06 | 2.85% |
| 2026-02-25 | 0.77 | 0.78 | 0.77 | 0.77 | 0.00% | 0.07 | 3.51% |
| 2026-02-24 | 0.78 | 0.78 | 0.77 | 0.77 | -0.52% | 0.09 | 4.59% |