sh.562030 - 华宝中证信息技术应用创新产业ETF

0.57 +1.60%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.56	0.58	0.56	0.57	+1.60%	0.04	5.04%
2026-05-21	0.59	0.60	0.56	0.56	-4.41%	0.08	8.58%
2026-05-20	0.59	0.60	0.59	0.59	-0.84%	0.05	5.11%
2026-05-19	0.59	0.59	0.58	0.59	+0.17%	0.07	8.07%
2026-05-18	0.58	0.60	0.58	0.59	+2.24%	0.06	6.44%
2026-05-15	0.59	0.60	0.57	0.58	-2.52%	0.05	5.80%
2026-05-14	0.61	0.62	0.59	0.60	-2.61%	0.07	6.95%
2026-05-13	0.60	0.61	0.58	0.61	+2.00%	0.09	8.83%
2026-05-12	0.60	0.61	0.59	0.60	-1.64%	0.10	9.53%
2026-05-11	0.61	0.61	0.60	0.61	+2.52%	0.12	11.56%
2026-05-08	0.59	0.60	0.59	0.59	-0.34%	0.07	7.70%
2026-05-07	0.59	0.60	0.58	0.60	-0.50%	0.11	11.82%
2026-05-06	0.57	0.60	0.57	0.60	+8.11%	0.13	13.78%
2026-04-30	0.54	0.56	0.54	0.56	+1.28%	0.04	4.30%
2026-04-29	0.54	0.55	0.54	0.55	+0.74%	0.03	2.87%
2026-04-28	0.56	0.56	0.54	0.54	-2.86%	0.03	3.57%
2026-04-27	0.56	0.56	0.55	0.56	+1.45%	0.05	5.66%
2026-04-24	0.55	0.56	0.54	0.55	0.00%	0.04	4.75%
2026-04-23	0.56	0.57	0.55	0.55	-1.25%	0.05	5.73%
2026-04-22	0.55	0.56	0.55	0.56	+2.01%	0.03	2.98%