华宝中证智能制造ETF sh.516800
1.06
+3.20%
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 | 1.07 | 1.03 | 1.06 | +3.20% | 0.25 | 10.67% |
| 2026-05-21 | 1.07 | 1.09 | 1.03 | 1.03 | -3.28% | 0.25 | 10.58% |
| 2026-05-20 | 1.03 | 1.07 | 1.03 | 1.07 | +2.79% | 0.18 | 7.62% |
| 2026-05-19 | 1.01 | 1.04 | 0.99 | 1.04 | +2.47% | 0.19 | 8.83% |
| 2026-05-18 | 1.00 | 1.03 | 0.99 | 1.01 | +1.60% | 0.14 | 6.48% |
| 2026-05-15 | 0.99 | 1.03 | 0.97 | 1.00 | +0.10% | 0.16 | 7.26% |
| 2026-05-14 | 1.02 | 1.04 | 0.99 | 1.00 | -2.54% | 0.17 | 7.71% |
| 2026-05-13 | 0.99 | 1.02 | 0.98 | 1.02 | +2.51% | 0.19 | 8.54% |
| 2026-05-12 | 1.01 | 1.01 | 0.99 | 1.00 | -0.60% | 0.11 | 5.28% |
| 2026-05-11 | 0.97 | 1.01 | 0.97 | 1.00 | +3.62% | 0.17 | 7.61% |
| 2026-05-08 | 0.96 | 0.97 | 0.95 | 0.97 | -0.41% | 0.15 | 7.22% |
| 2026-05-07 | 0.96 | 0.97 | 0.95 | 0.97 | +2.21% | 0.17 | 7.79% |
| 2026-05-06 | 0.93 | 0.97 | 0.93 | 0.95 | +3.48% | 0.14 | 6.69% |
| 2026-04-30 | 0.90 | 0.92 | 0.90 | 0.92 | +2.80% | 0.18 | 8.39% |
| 2026-04-29 | 0.89 | 0.90 | 0.88 | 0.89 | +0.34% | 0.08 | 4.04% |
| 2026-04-28 | 0.90 | 0.91 | 0.88 | 0.89 | -1.00% | 0.10 | 5.09% |
| 2026-04-27 | 0.88 | 0.90 | 0.88 | 0.90 | +2.04% | 0.10 | 4.73% |
| 2026-04-24 | 0.88 | 0.89 | 0.87 | 0.88 | -0.11% | 0.16 | 7.89% |
| 2026-04-23 | 0.90 | 0.91 | 0.87 | 0.88 | -1.12% | 0.28 | 12.88% |
| 2026-04-22 | 0.87 | 0.90 | 0.87 | 0.89 | +2.17% | 0.10 | 4.47% |