华宝标普港股通低波红利ETF sz.159220
0.61
-0.49%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | 0.03 | 0.89% |
| 2026-05-22 | 0.62 | 0.62 | 0.61 | 0.61 | -0.49% | 0.10 | 3.29% |
| 2026-05-21 | 0.62 | 0.62 | 0.61 | 0.61 | -0.49% | 0.13 | 4.30% |
| 2026-05-20 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | 0.14 | 4.41% |
| 2026-05-19 | 0.62 | 0.62 | 0.62 | 0.62 | +0.49% | 0.23 | 7.45% |
| 2026-05-18 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 0.12 | 3.98% |
| 2026-05-15 | 0.63 | 0.63 | 0.62 | 0.62 | -0.48% | 0.17 | 5.41% |
| 2026-05-14 | 0.63 | 0.63 | 0.62 | 0.63 | -0.32% | 0.19 | 6.11% |
| 2026-05-13 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | 0.19 | 6.01% |
| 2026-05-12 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.21 | 6.55% |
| 2026-05-11 | 0.63 | 0.63 | 0.62 | 0.63 | +0.64% | 0.29 | 9.20% |
| 2026-05-08 | 0.63 | 0.63 | 0.62 | 0.63 | -0.48% | 0.23 | 7.32% |
| 2026-05-07 | 0.63 | 0.63 | 0.63 | 0.63 | +0.32% | 0.29 | 9.09% |
| 2026-05-06 | 0.62 | 0.63 | 0.62 | 0.63 | +1.13% | 0.34 | 11.06% |
| 2026-04-30 | 0.63 | 0.63 | 0.62 | 0.62 | -1.27% | 0.35 | 11.53% |
| 2026-04-29 | 0.62 | 0.63 | 0.62 | 0.63 | +0.80% | 0.23 | 7.48% |
| 2026-04-28 | 0.62 | 0.62 | 0.62 | 0.62 | +0.32% | 0.17 | 5.67% |
| 2026-04-27 | 0.62 | 0.63 | 0.62 | 0.62 | -0.32% | 0.11 | 3.66% |
| 2026-04-24 | 0.62 | 0.62 | 0.62 | 0.62 | +0.16% | 0.14 | 4.65% |
| 2026-04-23 | 0.62 | 0.62 | 0.62 | 0.62 | +0.32% | 0.21 | 7.04% |