华宝智能电动汽车ETF sh.516380
1.09
+1.69%
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 | 1.09 | 1.09 | 1.05 | 1.08 | +0.84% | 0.02 | 1.76% |
| 2026-04-20 | 1.06 | 1.07 | 1.05 | 1.07 | +0.47% | 0.02 | 1.66% |
| 2026-04-17 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 0.02 | 1.59% |
| 2026-04-16 | 1.05 | 1.07 | 1.05 | 1.07 | +2.49% | 0.03 | 2.70% |
| 2026-04-15 | 1.05 | 1.07 | 1.04 | 1.04 | -1.04% | 0.01 | 0.78% |
| 2026-04-14 | 1.04 | 1.05 | 1.02 | 1.05 | +1.54% | 0.02 | 1.79% |
| 2026-04-13 | 1.03 | 1.05 | 1.02 | 1.04 | +0.97% | 0.02 | 1.59% |
| 2026-04-10 | 1.01 | 1.03 | 1.00 | 1.03 | +3.52% | 0.01 | 1.07% |
| 2026-04-09 | 0.99 | 1.00 | 0.99 | 0.99 | -0.40% | 0.01 | 0.56% |
| 2026-04-08 | 0.98 | 1.00 | 0.98 | 1.00 | +4.18% | 0.01 | 0.94% |
| 2026-04-07 | 0.96 | 0.97 | 0.95 | 0.96 | -0.21% | 0.01 | 0.90% |
| 2026-04-03 | 0.98 | 0.98 | 0.96 | 0.96 | -1.74% | 0.01 | 0.67% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.98 | -1.71% | 0.01 | 0.73% |
| 2026-04-01 | 0.98 | 1.00 | 0.98 | 0.99 | +1.12% | 0.01 | 1.32% |
| 2026-03-31 | 1.01 | 1.01 | 0.98 | 0.98 | -2.19% | 0.01 | 1.24% |
| 2026-03-30 | 1.01 | 1.01 | 0.99 | 1.00 | -0.59% | 0.01 | 1.14% |
| 2026-03-27 | 0.99 | 1.01 | 0.98 | 1.01 | +1.92% | 0.02 | 1.71% |
| 2026-03-26 | 1.00 | 1.01 | 0.99 | 0.99 | -0.50% | 0.01 | 0.87% |
| 2026-03-25 | 0.98 | 1.00 | 0.98 | 1.00 | +2.05% | 0.01 | 1.18% |
| 2026-03-24 | 0.99 | 0.99 | 0.95 | 0.98 | -0.10% | 0.02 | 1.87% |