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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.02 | 1.01 | 1.01 | -0.68% | 0.15 | 24.61% |
| 2026-02-12 | 1.02 | 1.02 | 1.01 | 1.02 | +0.29% | 0.16 | 27.02% |
| 2026-02-11 | 1.00 | 1.02 | 1.00 | 1.02 | +1.60% | 0.18 | 28.96% |
| 2026-02-10 | 1.00 | 1.01 | 0.99 | 1.00 | +0.40% | 0.09 | 15.20% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +1.83% | 0.17 | 27.43% |
| 2026-02-06 | 0.96 | 0.99 | 0.96 | 0.98 | +1.03% | 0.24 | 40.07% |
| 2026-02-05 | 0.98 | 0.98 | 0.96 | 0.97 | -0.92% | 0.23 | 38.92% |
| 2026-02-04 | 0.97 | 0.98 | 0.96 | 0.98 | +1.45% | 0.36 | 61.92% |
| 2026-02-03 | 0.96 | 0.97 | 0.95 | 0.97 | +1.36% | 0.30 | 53.69% |
| 2026-02-02 | 1.00 | 1.00 | 0.95 | 0.95 | -4.51% | 0.24 | 52.50% |
| 2026-01-30 | 1.01 | 1.01 | 0.99 | 1.00 | -1.48% | 0.08 | 16.20% |
| 2026-01-29 | 1.02 | 1.02 | 1.01 | 1.01 | -1.36% | 0.12 | 25.19% |
| 2026-01-28 | 1.01 | 1.03 | 1.00 | 1.03 | +1.58% | 0.21 | 40.72% |
| 2026-01-27 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.09 | 16.48% |
| 2026-01-26 | 1.02 | 1.02 | 1.01 | 1.01 | -1.56% | 0.04 | 6.41% |
| 2026-01-23 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.21 | 30.70% |
| 2026-01-22 | 1.02 | 1.03 | 1.01 | 1.02 | +0.30% | 0.19 | 26.01% |
| 2026-01-21 | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.16 | 21.14% |
| 2026-01-20 | 1.02 | 1.02 | 1.00 | 1.00 | -1.08% | 0.15 | 18.06% |
| 2026-01-19 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.29 | 30.07% |