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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 0.13 | 12.09% |
| 2026-02-12 | 1.13 | 1.15 | 1.12 | 1.15 | +2.96% | 0.14 | 12.25% |
| 2026-02-11 | 1.11 | 1.13 | 1.11 | 1.11 | +0.27% | 0.08 | 7.00% |
| 2026-02-10 | 1.11 | 1.12 | 1.10 | 1.11 | +0.91% | 0.09 | 8.04% |
| 2026-02-09 | 1.08 | 1.10 | 1.08 | 1.10 | +3.28% | 0.05 | 5.04% |
| 2026-02-06 | 1.06 | 1.08 | 1.05 | 1.07 | -0.37% | 0.04 | 4.09% |
| 2026-02-05 | 1.06 | 1.08 | 1.06 | 1.07 | -1.38% | 0.04 | 4.17% |
| 2026-02-04 | 1.10 | 1.11 | 1.07 | 1.08 | -2.95% | 0.09 | 8.66% |
| 2026-02-03 | 1.11 | 1.12 | 1.08 | 1.12 | +3.04% | 0.07 | 6.52% |
| 2026-02-02 | 1.12 | 1.12 | 1.08 | 1.08 | -2.78% | 0.07 | 6.43% |
| 2026-01-30 | 1.12 | 1.14 | 1.10 | 1.12 | -1.76% | 0.10 | 8.94% |
| 2026-01-29 | 1.13 | 1.17 | 1.11 | 1.14 | +0.26% | 0.15 | 12.53% |
| 2026-01-28 | 1.14 | 1.16 | 1.13 | 1.13 | -0.44% | 0.09 | 7.36% |
| 2026-01-27 | 1.14 | 1.14 | 1.11 | 1.14 | -0.26% | 0.08 | 7.42% |
| 2026-01-26 | 1.14 | 1.17 | 1.12 | 1.14 | +0.09% | 0.12 | 10.27% |
| 2026-01-23 | 1.13 | 1.14 | 1.12 | 1.14 | +1.15% | 0.11 | 9.22% |
| 2026-01-22 | 1.11 | 1.13 | 1.11 | 1.13 | +1.81% | 0.09 | 7.98% |
| 2026-01-21 | 1.09 | 1.12 | 1.09 | 1.11 | +0.64% | 0.09 | 7.75% |
| 2026-01-20 | 1.13 | 1.14 | 1.09 | 1.10 | -2.65% | 0.14 | 12.40% |
| 2026-01-19 | 1.14 | 1.15 | 1.13 | 1.13 | -2.08% | 0.12 | 10.61% |