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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.01 | 0.97 | 0.97 | -1.91% | 1.16 | 214.62% |
| 2026-03-20 | 0.99 | 1.01 | 0.99 | 0.99 | +0.71% | 0.74 | 134.92% |
| 2026-03-19 | 1.00 | 1.00 | 0.99 | 0.99 | -1.60% | 0.39 | 86.77% |
| 2026-03-18 | 1.03 | 1.03 | 0.99 | 1.00 | -2.15% | 0.50 | 110.25% |
| 2026-03-17 | 1.02 | 1.05 | 1.02 | 1.02 | +0.20% | 0.38 | 73.85% |
| 2026-03-16 | 1.00 | 1.02 | 0.98 | 1.02 | +2.30% | 0.39 | 73.84% |
| 2026-03-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.89% | 0.22 | 42.03% |
| 2026-03-12 | 1.01 | 1.02 | 1.00 | 1.01 | -0.10% | 0.31 | 59.07% |
| 2026-03-11 | 0.99 | 1.02 | 0.98 | 1.01 | +2.23% | 0.28 | 52.83% |
| 2026-03-10 | 0.98 | 0.99 | 0.98 | 0.99 | +1.54% | 0.21 | 38.98% |
| 2026-03-09 | 0.97 | 0.97 | 0.94 | 0.97 | +0.31% | 0.44 | 88.76% |
| 2026-03-06 | 0.95 | 0.97 | 0.95 | 0.97 | +2.00% | 0.19 | 39.19% |
| 2026-03-05 | 0.95 | 0.97 | 0.94 | 0.95 | +0.85% | 0.24 | 44.22% |
| 2026-03-04 | 0.95 | 0.96 | 0.94 | 0.94 | -1.05% | 0.12 | 23.70% |
| 2026-03-03 | 0.99 | 1.00 | 0.95 | 0.95 | -4.13% | 0.20 | 36.33% |
| 2026-03-02 | 0.98 | 1.00 | 0.98 | 0.99 | -0.20% | 0.13 | 24.54% |
| 2026-02-27 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.15 | 26.41% |
| 2026-02-26 | 1.03 | 1.03 | 1.00 | 1.00 | -2.24% | 0.12 | 19.90% |
| 2026-02-25 | 1.03 | 1.04 | 1.02 | 1.02 | -0.49% | 0.17 | 28.24% |
| 2026-02-24 | 1.02 | 1.03 | 1.01 | 1.03 | +1.48% | 0.05 | 8.93% |