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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.04 | 1.05 | -2.14% | 0.10 | 9.49% |
| 2026-04-20 | 1.06 | 1.08 | 1.06 | 1.07 | +1.42% | 0.21 | 18.29% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.07 | 6.28% |
| 2026-04-16 | 1.04 | 1.07 | 1.04 | 1.06 | +2.41% | 0.11 | 9.34% |
| 2026-04-15 | 1.06 | 1.06 | 1.03 | 1.04 | -1.14% | 0.09 | 7.48% |
| 2026-04-14 | 1.05 | 1.05 | 1.04 | 1.05 | +1.45% | 0.11 | 10.13% |
| 2026-04-13 | 1.01 | 1.04 | 1.01 | 1.03 | +1.27% | 0.06 | 5.50% |
| 2026-04-10 | 1.02 | 1.04 | 1.02 | 1.02 | +0.89% | 0.09 | 8.03% |
| 2026-04-09 | 1.01 | 1.02 | 1.00 | 1.01 | -1.27% | 0.12 | 10.36% |
| 2026-04-08 | 0.98 | 1.03 | 0.98 | 1.03 | +7.43% | 0.14 | 12.39% |
| 2026-04-07 | 0.96 | 0.97 | 0.95 | 0.95 | -0.62% | 0.07 | 6.44% |
| 2026-04-03 | 0.97 | 0.97 | 0.95 | 0.96 | 0.00% | 0.07 | 6.44% |
| 2026-04-02 | 0.99 | 0.99 | 0.96 | 0.96 | -3.71% | 0.09 | 7.93% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +2.15% | 0.06 | 5.84% |
| 2026-03-31 | 0.99 | 1.00 | 0.97 | 0.98 | -1.21% | 0.06 | 5.17% |
| 2026-03-30 | 0.98 | 0.99 | 0.96 | 0.99 | -0.20% | 0.08 | 7.52% |
| 2026-03-27 | 0.97 | 0.99 | 0.97 | 0.99 | +0.41% | 0.07 | 6.80% |
| 2026-03-26 | 1.01 | 1.02 | 0.98 | 0.99 | -2.76% | 0.09 | 7.77% |
| 2026-03-25 | 0.99 | 1.03 | 0.99 | 1.01 | +2.63% | 0.16 | 13.98% |
| 2026-03-24 | 0.99 | 0.99 | 0.96 | 0.99 | +1.44% | 0.09 | 8.03% |