华宝有色金属ETF sz.159876
1.05
+3.25%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.01 | 1.05 | 1.01 | 1.05 | +3.25% | 1.28 | 7.89% |
| 2026-05-21 | 1.05 | 1.06 | 1.01 | 1.01 | -2.50% | 2.02 | 11.61% |
| 2026-05-20 | 1.02 | 1.05 | 1.01 | 1.04 | +0.29% | 1.03 | 5.98% |
| 2026-05-19 | 1.05 | 1.05 | 1.02 | 1.04 | -1.24% | 0.73 | 4.21% |
| 2026-05-18 | 1.04 | 1.06 | 1.03 | 1.05 | -1.32% | 0.72 | 4.07% |
| 2026-05-15 | 1.10 | 1.11 | 1.06 | 1.06 | -4.40% | 0.79 | 4.38% |
| 2026-05-14 | 1.15 | 1.15 | 1.11 | 1.11 | -3.22% | 1.05 | 5.51% |
| 2026-05-13 | 1.15 | 1.16 | 1.14 | 1.15 | +0.44% | 0.83 | 4.28% |
| 2026-05-12 | 1.17 | 1.18 | 1.14 | 1.15 | -0.95% | 1.04 | 5.30% |
| 2026-05-11 | 1.15 | 1.16 | 1.14 | 1.16 | +0.26% | 0.79 | 4.06% |
| 2026-05-08 | 1.14 | 1.16 | 1.13 | 1.15 | +0.17% | 0.85 | 4.37% |
| 2026-05-07 | 1.15 | 1.17 | 1.13 | 1.15 | +0.35% | 1.06 | 5.46% |
| 2026-05-06 | 1.10 | 1.15 | 1.10 | 1.15 | +3.99% | 0.92 | 4.81% |
| 2026-04-30 | 1.10 | 1.12 | 1.09 | 1.10 | -0.63% | 0.84 | 4.47% |
| 2026-04-29 | 1.06 | 1.11 | 1.06 | 1.11 | +4.42% | 0.94 | 5.01% |
| 2026-04-28 | 1.09 | 1.09 | 1.06 | 1.06 | -2.83% | 0.87 | 4.73% |
| 2026-04-27 | 1.10 | 1.11 | 1.09 | 1.09 | -1.08% | 0.80 | 4.22% |
| 2026-04-24 | 1.09 | 1.11 | 1.08 | 1.11 | +1.37% | 1.08 | 5.76% |
| 2026-04-23 | 1.14 | 1.14 | 1.08 | 1.09 | -3.88% | 0.91 | 4.85% |
| 2026-04-22 | 1.12 | 1.14 | 1.12 | 1.14 | +0.27% | 0.64 | 3.32% |