华宝大数据ETF sh.516700
1.04
+1.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.03 | 1.04 | 1.02 | 1.04 | +1.17% | 0.16 | 13.09% |
| 2026-05-21 | 1.08 | 1.09 | 1.02 | 1.03 | -4.64% | 0.26 | 21.80% |
| 2026-05-20 | 1.09 | 1.10 | 1.07 | 1.08 | -2.18% | 0.17 | 13.84% |
| 2026-05-19 | 1.08 | 1.10 | 1.07 | 1.10 | +1.75% | 0.17 | 13.97% |
| 2026-05-18 | 1.07 | 1.10 | 1.06 | 1.08 | +1.22% | 0.18 | 14.55% |
| 2026-05-15 | 1.09 | 1.11 | 1.06 | 1.07 | -1.11% | 0.22 | 18.56% |
| 2026-05-14 | 1.15 | 1.15 | 1.08 | 1.08 | -4.50% | 0.31 | 27.72% |
| 2026-05-13 | 1.08 | 1.13 | 1.08 | 1.13 | +3.75% | 0.20 | 17.06% |
| 2026-05-12 | 1.12 | 1.12 | 1.09 | 1.09 | -2.50% | 0.21 | 19.04% |
| 2026-05-11 | 1.13 | 1.14 | 1.11 | 1.12 | +0.09% | 0.20 | 18.84% |
| 2026-05-08 | 1.11 | 1.13 | 1.10 | 1.12 | +0.36% | 0.15 | 13.16% |
| 2026-05-07 | 1.10 | 1.11 | 1.09 | 1.11 | +2.01% | 0.18 | 16.25% |
| 2026-05-06 | 1.06 | 1.11 | 1.06 | 1.09 | +4.79% | 0.19 | 16.55% |
| 2026-04-30 | 1.04 | 1.04 | 1.02 | 1.04 | +0.10% | 0.09 | 8.48% |
| 2026-04-29 | 1.04 | 1.05 | 1.02 | 1.04 | +0.87% | 0.07 | 6.49% |
| 2026-04-28 | 1.06 | 1.06 | 1.03 | 1.03 | -2.64% | 0.13 | 12.51% |
| 2026-04-27 | 1.06 | 1.07 | 1.04 | 1.06 | -0.56% | 0.09 | 7.82% |
| 2026-04-24 | 1.07 | 1.08 | 1.04 | 1.07 | -0.47% | 0.18 | 15.62% |
| 2026-04-23 | 1.08 | 1.09 | 1.06 | 1.07 | -0.56% | 0.12 | 10.55% |
| 2026-04-22 | 1.05 | 1.08 | 1.04 | 1.08 | +2.57% | 0.17 | 14.32% |