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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.60 | 0.61 | 0.60 | 0.61 | +1.67% | 0.39 | 12.66% |
| 2026-03-23 | 0.61 | 0.61 | 0.60 | 0.60 | -3.24% | 0.25 | 8.77% |
| 2026-03-20 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 0.39 | 13.14% |
| 2026-03-19 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 0.45 | 15.45% |
| 2026-03-18 | 0.62 | 0.62 | 0.62 | 0.62 | +0.32% | 0.31 | 10.57% |
| 2026-03-17 | 0.62 | 0.63 | 0.62 | 0.62 | +0.16% | 0.50 | 17.15% |
| 2026-03-16 | 0.62 | 0.62 | 0.62 | 0.62 | +0.16% | 0.31 | 10.47% |
| 2026-03-13 | 0.62 | 0.63 | 0.62 | 0.62 | -0.16% | 0.51 | 17.47% |
| 2026-03-12 | 0.62 | 0.63 | 0.62 | 0.62 | -0.64% | 0.55 | 18.62% |
| 2026-03-11 | 0.62 | 0.62 | 0.62 | 0.62 | +0.48% | 0.48 | 16.53% |
| 2026-03-10 | 0.62 | 0.62 | 0.62 | 0.62 | +0.65% | 0.64 | 21.44% |
| 2026-03-09 | 0.63 | 0.63 | 0.61 | 0.62 | -1.59% | 0.74 | 24.68% |
| 2026-03-06 | 0.62 | 0.63 | 0.62 | 0.63 | +0.80% | 0.48 | 16.03% |
| 2026-03-05 | 0.63 | 0.64 | 0.62 | 0.62 | +0.48% | 0.75 | 25.12% |
| 2026-03-04 | 0.63 | 0.63 | 0.62 | 0.62 | -2.21% | 1.00 | 34.23% |
| 2026-03-03 | 0.64 | 0.64 | 0.63 | 0.63 | -0.16% | 1.37 | 47.05% |
| 2026-03-02 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 0.73 | 25.13% |
| 2026-02-27 | 0.63 | 0.64 | 0.63 | 0.64 | +0.63% | 0.43 | 14.79% |
| 2026-02-26 | 0.64 | 0.64 | 0.63 | 0.63 | -0.63% | 0.38 | 13.16% |
| 2026-02-25 | 0.64 | 0.64 | 0.63 | 0.64 | -0.78% | 0.56 | 18.99% |