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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0.88 | 0.89 | 0.87 | 0.89 | +2.42% | 0.16 | 6.46% |
| 2026-01-15 | 0.87 | 0.87 | 0.85 | 0.87 | -0.34% | 0.14 | 5.98% |
| 2026-01-14 | 0.86 | 0.88 | 0.85 | 0.87 | +2.72% | 0.31 | 13.16% |
| 2026-01-13 | 0.88 | 0.88 | 0.84 | 0.85 | -3.09% | 0.19 | 7.86% |
| 2026-01-12 | 0.85 | 0.88 | 0.85 | 0.87 | +2.82% | 0.15 | 6.51% |
| 2026-01-09 | 0.84 | 0.85 | 0.83 | 0.85 | +1.07% | 0.18 | 7.91% |
| 2026-01-08 | 0.84 | 0.85 | 0.83 | 0.84 | +0.96% | 0.20 | 9.13% |
| 2026-01-07 | 0.83 | 0.84 | 0.82 | 0.83 | +0.48% | 0.20 | 8.84% |
| 2026-01-06 | 0.81 | 0.83 | 0.81 | 0.83 | +1.72% | 0.14 | 6.18% |
| 2026-01-05 | 0.80 | 0.81 | 0.80 | 0.81 | +3.03% | 0.13 | 6.16% |