华宝创业板综合增强策略ETF sz.159292
1.32
+2.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.28 | 1.32 | 1.28 | 1.32 | +2.89% | 0.01 | 2.98% |
| 2026-05-21 | 1.33 | 1.34 | 1.28 | 1.28 | -2.96% | 0.02 | 3.91% |
| 2026-05-20 | 1.30 | 1.32 | 1.30 | 1.32 | +0.23% | 0.03 | 6.92% |
| 2026-05-19 | 1.32 | 1.32 | 1.28 | 1.31 | +0.92% | 0.02 | 4.23% |
| 2026-05-18 | 1.30 | 1.32 | 1.30 | 1.30 | -0.38% | 0.02 | 3.73% |
| 2026-05-15 | 1.32 | 1.33 | 1.30 | 1.31 | -1.06% | 0.03 | 5.61% |
| 2026-05-14 | 1.34 | 1.34 | 1.32 | 1.32 | -1.27% | 0.02 | 4.93% |
| 2026-05-13 | 1.31 | 1.34 | 1.31 | 1.34 | +1.98% | 0.01 | 3.13% |
| 2026-05-12 | 1.31 | 1.32 | 1.30 | 1.31 | -0.38% | 0.01 | 2.17% |
| 2026-05-11 | 1.30 | 1.32 | 1.29 | 1.32 | +2.17% | 0.01 | 1.88% |
| 2026-05-08 | 1.29 | 1.29 | 1.28 | 1.29 | -0.08% | 0.01 | 2.94% |
| 2026-05-07 | 1.28 | 1.29 | 1.28 | 1.29 | +0.94% | 0.01 | 2.29% |
| 2026-05-06 | 1.28 | 1.28 | 1.25 | 1.28 | +1.11% | 0.01 | 1.81% |
| 2026-04-30 | 1.25 | 1.26 | 1.24 | 1.26 | +1.36% | 0.05 | 10.89% |
| 2026-04-29 | 1.23 | 1.25 | 1.23 | 1.25 | +1.63% | 0.01 | 2.93% |
| 2026-04-28 | 1.24 | 1.24 | 1.22 | 1.23 | -1.29% | 0.02 | 4.19% |
| 2026-04-27 | 1.25 | 1.25 | 1.24 | 1.24 | -0.08% | 0.02 | 4.16% |
| 2026-04-24 | 1.25 | 1.25 | 1.23 | 1.25 | -0.88% | 0.10 | 22.34% |
| 2026-04-23 | 1.27 | 1.27 | 1.25 | 1.26 | -1.18% | 0.02 | 5.13% |
| 2026-04-22 | 1.25 | 1.27 | 1.25 | 1.27 | +1.11% | 0.01 | 1.51% |