华宝中证信息技术应用创新产业ETF sh.562030
0.57
+1.60%
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 | 0.58 | 0.60 | 0.58 | 0.59 | -0.34% | 0.05 | 4.10% |
| 2026-02-12 | 0.58 | 0.59 | 0.58 | 0.59 | +2.25% | 0.06 | 4.95% |
| 2026-02-11 | 0.57 | 0.58 | 0.57 | 0.58 | +0.52% | 0.06 | 4.89% |
| 2026-02-10 | 0.57 | 0.58 | 0.57 | 0.57 | +0.35% | 0.06 | 5.57% |
| 2026-02-09 | 0.56 | 0.57 | 0.56 | 0.57 | +2.51% | 0.07 | 5.94% |
| 2026-02-06 | 0.56 | 0.56 | 0.55 | 0.56 | -0.18% | 0.03 | 3.11% |
| 2026-02-05 | 0.56 | 0.56 | 0.56 | 0.56 | -1.41% | 0.05 | 4.99% |
| 2026-02-04 | 0.58 | 0.58 | 0.56 | 0.57 | -2.91% | 0.06 | 5.93% |
| 2026-02-03 | 0.57 | 0.58 | 0.57 | 0.58 | +3.00% | 0.04 | 3.60% |
| 2026-02-02 | 0.59 | 0.59 | 0.57 | 0.57 | -4.87% | 0.05 | 4.88% |
| 2026-01-30 | 0.60 | 0.61 | 0.59 | 0.60 | -2.61% | 0.06 | 5.21% |
| 2026-01-29 | 0.61 | 0.63 | 0.60 | 0.61 | -0.49% | 0.09 | 7.34% |
| 2026-01-28 | 0.62 | 0.63 | 0.61 | 0.61 | -0.65% | 0.06 | 4.53% |
| 2026-01-27 | 0.61 | 0.62 | 0.60 | 0.62 | +1.48% | 0.07 | 5.42% |
| 2026-01-26 | 0.62 | 0.63 | 0.61 | 0.61 | -2.09% | 0.08 | 6.45% |
| 2026-01-23 | 0.62 | 0.62 | 0.60 | 0.62 | +0.81% | 0.16 | 11.64% |
| 2026-01-22 | 0.61 | 0.62 | 0.61 | 0.62 | +1.81% | 0.11 | 8.08% |
| 2026-01-21 | 0.60 | 0.61 | 0.59 | 0.61 | +1.00% | 0.13 | 9.10% |
| 2026-01-20 | 0.60 | 0.61 | 0.59 | 0.60 | -0.50% | 0.12 | 8.36% |
| 2026-01-19 | 0.61 | 0.61 | 0.60 | 0.60 | -2.11% | 0.15 | 10.33% |