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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00% | 0.73 | 3.77% |
| 2026-04-20 | 1.12 | 1.14 | 1.12 | 1.13 | +0.71% | 0.80 | 4.12% |
| 2026-04-17 | 1.12 | 1.13 | 1.12 | 1.12 | +0.09% | 0.57 | 2.91% |
| 2026-04-16 | 1.10 | 1.12 | 1.10 | 1.12 | +2.84% | 0.80 | 4.12% |
| 2026-04-15 | 1.12 | 1.13 | 1.09 | 1.09 | -1.44% | 0.67 | 3.46% |
| 2026-04-14 | 1.10 | 1.11 | 1.09 | 1.11 | +1.93% | 1.50 | 7.51% |
| 2026-04-13 | 1.08 | 1.09 | 1.07 | 1.09 | +0.37% | 0.70 | 3.55% |
| 2026-04-10 | 1.09 | 1.10 | 1.08 | 1.08 | -0.37% | 0.59 | 2.99% |
| 2026-04-09 | 1.08 | 1.10 | 1.07 | 1.09 | -0.73% | 0.76 | 3.82% |
| 2026-04-08 | 1.07 | 1.09 | 1.06 | 1.09 | +6.31% | 1.16 | 5.80% |
| 2026-04-07 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 0.55 | 2.87% |
| 2026-04-03 | 1.03 | 1.03 | 1.01 | 1.02 | -0.97% | 0.55 | 2.87% |
| 2026-04-02 | 1.04 | 1.05 | 1.02 | 1.03 | -1.81% | 0.97 | 5.09% |
| 2026-04-01 | 1.05 | 1.05 | 1.04 | 1.05 | +2.14% | 0.79 | 4.11% |
| 2026-03-31 | 1.04 | 1.05 | 1.02 | 1.03 | -1.34% | 0.69 | 3.63% |
| 2026-03-30 | 1.02 | 1.04 | 1.01 | 1.04 | +1.66% | 0.78 | 4.10% |
| 2026-03-27 | 0.98 | 1.03 | 0.98 | 1.02 | +2.91% | 0.74 | 3.94% |
| 2026-03-26 | 1.01 | 1.01 | 0.99 | 1.00 | -1.39% | 0.71 | 3.83% |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.01 | +3.17% | 1.10 | 5.92% |
| 2026-03-24 | 0.97 | 0.98 | 0.94 | 0.98 | +3.16% | 1.15 | 6.27% |