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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.26 | 50.44% |
| 2026-04-20 | 1.07 | 1.08 | 1.07 | 1.07 | -0.19% | 0.25 | 48.21% |
| 2026-04-17 | 1.08 | 1.08 | 1.07 | 1.07 | -0.93% | 0.30 | 58.59% |
| 2026-04-16 | 1.06 | 1.09 | 1.06 | 1.08 | +2.47% | 0.56 | 106.97% |
| 2026-04-15 | 1.08 | 1.08 | 1.05 | 1.05 | -1.68% | 0.42 | 81.03% |
| 2026-04-14 | 1.08 | 1.09 | 1.06 | 1.07 | -0.37% | 0.43 | 78.65% |
| 2026-04-13 | 1.06 | 1.09 | 1.06 | 1.08 | +0.75% | 0.82 | 149.90% |
| 2026-04-10 | 1.05 | 1.08 | 1.05 | 1.07 | +2.10% | 0.79 | 146.88% |
| 2026-04-09 | 1.06 | 1.06 | 1.04 | 1.05 | -0.95% | 0.51 | 95.16% |
| 2026-04-08 | 1.05 | 1.06 | 1.04 | 1.06 | +2.72% | 0.68 | 107.89% |
| 2026-04-07 | 1.02 | 1.04 | 1.02 | 1.03 | +0.29% | 0.30 | 48.05% |
| 2026-04-03 | 1.03 | 1.04 | 1.02 | 1.02 | -0.49% | 0.50 | 79.60% |
| 2026-04-02 | 1.02 | 1.04 | 1.02 | 1.03 | +0.88% | 0.73 | 117.65% |
| 2026-04-01 | 1.01 | 1.02 | 1.00 | 1.02 | +3.13% | 0.54 | 84.68% |
| 2026-03-31 | 1.01 | 1.02 | 0.99 | 0.99 | -1.39% | 0.61 | 96.70% |
| 2026-03-30 | 1.01 | 1.01 | 1.00 | 1.00 | -1.18% | 0.88 | 137.20% |
| 2026-03-27 | 1.00 | 1.02 | 0.99 | 1.02 | +1.40% | 0.67 | 104.27% |
| 2026-03-26 | 1.02 | 1.02 | 1.00 | 1.00 | -1.18% | 0.49 | 76.24% |
| 2026-03-25 | 1.03 | 1.03 | 1.01 | 1.01 | +0.70% | 0.57 | 85.03% |
| 2026-03-24 | 1.01 | 1.01 | 0.97 | 1.01 | +3.39% | 0.98 | 146.57% |