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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.01 | 1.01 | 0.97 | 0.97 | -5.06% | 0.11 | 10.09% |
| 2026-03-20 | 1.07 | 1.07 | 1.03 | 1.03 | -3.84% | 0.14 | 11.94% |
| 2026-03-19 | 1.05 | 1.08 | 1.05 | 1.07 | -0.74% | 0.11 | 9.41% |
| 2026-03-18 | 1.03 | 1.08 | 1.03 | 1.08 | +4.06% | 0.16 | 13.59% |
| 2026-03-17 | 1.06 | 1.06 | 1.03 | 1.03 | -2.27% | 0.10 | 7.87% |
| 2026-03-16 | 1.05 | 1.06 | 1.03 | 1.06 | -0.19% | 0.13 | 10.69% |
| 2026-03-13 | 1.09 | 1.09 | 1.06 | 1.06 | -3.72% | 0.21 | 17.02% |
| 2026-03-12 | 1.10 | 1.13 | 1.09 | 1.10 | -0.27% | 0.19 | 15.80% |
| 2026-03-11 | 1.12 | 1.12 | 1.10 | 1.10 | -1.43% | 0.20 | 16.29% |
| 2026-03-10 | 1.13 | 1.14 | 1.10 | 1.12 | +0.81% | 0.31 | 27.35% |
| 2026-03-09 | 1.06 | 1.11 | 1.05 | 1.11 | +3.73% | 0.24 | 22.44% |
| 2026-03-06 | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 0.10 | 9.20% |
| 2026-03-05 | 1.06 | 1.07 | 1.05 | 1.06 | +1.34% | 0.08 | 7.18% |
| 2026-03-04 | 1.05 | 1.06 | 1.04 | 1.04 | -0.67% | 0.10 | 8.91% |
| 2026-03-03 | 1.11 | 1.11 | 1.05 | 1.05 | -4.97% | 0.14 | 13.14% |
| 2026-03-02 | 1.12 | 1.13 | 1.10 | 1.11 | -3.24% | 0.14 | 12.63% |
| 2026-02-27 | 1.11 | 1.16 | 1.11 | 1.14 | +2.05% | 0.20 | 17.45% |
| 2026-02-26 | 1.10 | 1.13 | 1.10 | 1.12 | +1.73% | 0.16 | 13.53% |
| 2026-02-25 | 1.11 | 1.11 | 1.09 | 1.10 | -0.63% | 0.12 | 10.29% |
| 2026-02-24 | 1.16 | 1.16 | 1.10 | 1.11 | -2.55% | 0.13 | 12.10% |