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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.96 | 0.99 | 0.94 | 0.95 | -4.72% | 1.38 | 7.39% |
| 2026-03-20 | 1.00 | 1.02 | 1.00 | 1.00 | -1.29% | 1.11 | 5.58% |
| 2026-03-19 | 1.05 | 1.05 | 1.00 | 1.01 | -5.88% | 1.33 | 6.53% |
| 2026-03-18 | 1.08 | 1.08 | 1.05 | 1.07 | -0.92% | 0.92 | 4.29% |
| 2026-03-17 | 1.10 | 1.11 | 1.08 | 1.08 | -1.73% | 0.96 | 4.31% |
| 2026-03-16 | 1.12 | 1.13 | 1.07 | 1.10 | -3.08% | 1.06 | 4.75% |
| 2026-03-13 | 1.16 | 1.18 | 1.13 | 1.14 | -2.41% | 0.95 | 4.01% |
| 2026-03-12 | 1.17 | 1.18 | 1.15 | 1.16 | -0.77% | 0.78 | 3.25% |
| 2026-03-11 | 1.18 | 1.19 | 1.17 | 1.17 | -0.26% | 0.94 | 3.85% |
| 2026-03-10 | 1.18 | 1.19 | 1.17 | 1.18 | +0.94% | 0.63 | 2.58% |
| 2026-03-09 | 1.15 | 1.17 | 1.12 | 1.17 | -1.10% | 0.99 | 4.17% |
| 2026-03-06 | 1.19 | 1.20 | 1.16 | 1.18 | -2.08% | 0.79 | 3.26% |
| 2026-03-05 | 1.22 | 1.23 | 1.19 | 1.20 | -0.58% | 0.85 | 3.47% |
| 2026-03-04 | 1.17 | 1.24 | 1.17 | 1.21 | -0.74% | 1.02 | 4.19% |
| 2026-03-03 | 1.28 | 1.28 | 1.22 | 1.22 | -5.80% | 1.52 | 6.24% |
| 2026-03-02 | 1.28 | 1.29 | 1.23 | 1.29 | +3.60% | 1.80 | 7.33% |
| 2026-02-27 | 1.20 | 1.25 | 1.20 | 1.25 | +3.74% | 1.06 | 4.40% |
| 2026-02-26 | 1.22 | 1.23 | 1.20 | 1.20 | -0.99% | 1.17 | 4.93% |
| 2026-02-25 | 1.17 | 1.23 | 1.17 | 1.22 | +4.02% | 1.13 | 4.78% |
| 2026-02-24 | 1.17 | 1.18 | 1.16 | 1.17 | +3.18% | 0.76 | 3.35% |