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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.16 | 1.13 | 1.13 | -3.16% | 0.92 | 4.14% |
| 2026-02-12 | 1.16 | 1.18 | 1.16 | 1.17 | +0.86% | 1.01 | 4.37% |
| 2026-02-11 | 1.13 | 1.17 | 1.13 | 1.16 | +2.29% | 0.90 | 3.91% |
| 2026-02-10 | 1.14 | 1.14 | 1.13 | 1.13 | -0.09% | 0.50 | 2.20% |
| 2026-02-09 | 1.14 | 1.14 | 1.12 | 1.14 | +2.07% | 0.64 | 2.83% |
| 2026-02-06 | 1.06 | 1.13 | 1.06 | 1.11 | +0.18% | 0.81 | 3.64% |
| 2026-02-05 | 1.14 | 1.15 | 1.09 | 1.11 | -4.80% | 0.82 | 3.67% |
| 2026-02-04 | 1.19 | 1.19 | 1.15 | 1.17 | +0.26% | 0.80 | 3.45% |
| 2026-02-03 | 1.13 | 1.17 | 1.11 | 1.16 | +6.40% | 1.81 | 6.99% |
| 2026-02-02 | 1.09 | 1.16 | 1.09 | 1.09 | -9.97% | 1.76 | 6.80% |
| 2026-01-30 | 1.27 | 1.28 | 1.21 | 1.21 | -9.61% | 2.12 | 7.97% |
| 2026-01-29 | 1.35 | 1.38 | 1.28 | 1.34 | +1.44% | 2.83 | 10.40% |
| 2026-01-28 | 1.24 | 1.33 | 1.24 | 1.32 | +6.95% | 2.60 | 10.78% |
| 2026-01-27 | 1.24 | 1.27 | 1.21 | 1.24 | -1.12% | 2.64 | 12.24% |
| 2026-01-26 | 1.24 | 1.26 | 1.22 | 1.25 | +4.77% | 2.21 | 11.21% |
| 2026-01-23 | 1.17 | 1.20 | 1.17 | 1.20 | +3.37% | 1.23 | 6.81% |
| 2026-01-22 | 1.15 | 1.16 | 1.14 | 1.16 | -0.69% | 1.02 | 5.93% |
| 2026-01-21 | 1.13 | 1.17 | 1.13 | 1.16 | +3.01% | 1.06 | 6.28% |
| 2026-01-20 | 1.13 | 1.14 | 1.09 | 1.13 | +0.53% | 0.93 | 5.77% |
| 2026-01-19 | 1.12 | 1.13 | 1.10 | 1.12 | +0.18% | 1.09 | 7.13% |