华宝中证港股通汽车产业主题ETF sh.520780
0.98
+2.63%
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 | 0.95 | 0.98 | 0.95 | 0.98 | +2.63% | 0.24 | 68.22% |
| 2026-05-21 | 0.95 | 0.97 | 0.95 | 0.95 | +0.21% | 0.26 | 75.15% |
| 2026-05-20 | 0.96 | 0.96 | 0.94 | 0.95 | -0.94% | 0.19 | 53.56% |
| 2026-05-19 | 0.97 | 0.97 | 0.95 | 0.96 | -1.54% | 0.25 | 70.38% |
| 2026-05-18 | 1.00 | 1.00 | 0.97 | 0.97 | -3.57% | 0.25 | 71.42% |
| 2026-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.25 | 66.52% |
| 2026-05-14 | 1.03 | 1.04 | 1.02 | 1.02 | -0.39% | 0.28 | 76.11% |
| 2026-05-13 | 1.03 | 1.03 | 1.01 | 1.02 | -0.39% | 0.43 | 115.50% |
| 2026-05-12 | 1.04 | 1.05 | 1.03 | 1.03 | -1.44% | 0.32 | 83.30% |
| 2026-05-11 | 1.03 | 1.04 | 1.02 | 1.04 | +1.17% | 0.17 | 44.18% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.23 | 56.78% |
| 2026-05-07 | 1.03 | 1.04 | 1.03 | 1.04 | +1.36% | 0.22 | 53.78% |
| 2026-05-06 | 1.03 | 1.03 | 1.02 | 1.03 | +1.08% | 0.35 | 79.71% |
| 2026-04-30 | 1.03 | 1.04 | 1.01 | 1.01 | -1.07% | 0.40 | 90.07% |
| 2026-04-29 | 1.01 | 1.03 | 1.01 | 1.03 | +2.40% | 0.61 | 134.14% |
| 2026-04-28 | 1.03 | 1.03 | 1.00 | 1.00 | -3.00% | 0.34 | 74.79% |
| 2026-04-27 | 1.03 | 1.05 | 1.03 | 1.03 | +0.10% | 0.26 | 53.46% |
| 2026-04-24 | 1.04 | 1.04 | 1.02 | 1.03 | -0.48% | 0.29 | 59.98% |
| 2026-04-23 | 1.07 | 1.07 | 1.03 | 1.04 | -2.72% | 0.31 | 62.77% |
| 2026-04-22 | 1.06 | 1.07 | 1.06 | 1.07 | -0.28% | 0.23 | 45.73% |