华宝创业板综合增强策略ETF sz.159292
1.33
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.25 | 1.27 | 1.25 | 1.27 | +1.11% | 0.01 | 1.51% |
| 2026-04-21 | 1.27 | 1.27 | 1.24 | 1.26 | +0.48% | 0.01 | 1.53% |
| 2026-04-20 | 1.25 | 1.26 | 1.24 | 1.25 | +0.48% | 0.05 | 9.47% |
| 2026-04-17 | 1.24 | 1.25 | 1.23 | 1.25 | +0.65% | 0.02 | 3.84% |
| 2026-04-16 | 1.21 | 1.24 | 1.21 | 1.24 | +2.32% | 0.03 | 6.81% |
| 2026-04-15 | 1.22 | 1.23 | 1.20 | 1.21 | -0.58% | 0.03 | 5.42% |
| 2026-04-14 | 1.20 | 1.22 | 1.20 | 1.22 | +1.93% | 0.07 | 15.41% |
| 2026-04-13 | 1.19 | 1.20 | 1.19 | 1.19 | +0.34% | 0.01 | 1.85% |
| 2026-04-10 | 1.17 | 1.20 | 1.17 | 1.19 | +2.41% | 0.07 | 13.11% |
| 2026-04-09 | 1.16 | 1.17 | 1.15 | 1.16 | -1.11% | 0.02 | 4.75% |
| 2026-04-08 | 1.13 | 1.18 | 1.13 | 1.17 | +4.92% | 0.02 | 3.60% |
| 2026-04-07 | 1.11 | 1.12 | 1.11 | 1.12 | +1.08% | 0.01 | 1.55% |
| 2026-04-03 | 1.13 | 1.13 | 1.11 | 1.11 | -1.07% | 0.01 | 1.28% |
| 2026-04-02 | 1.13 | 1.14 | 1.12 | 1.12 | -2.19% | 0.01 | 1.52% |
| 2026-04-01 | 1.14 | 1.15 | 1.14 | 1.14 | +1.69% | 0.01 | 2.36% |
| 2026-03-31 | 1.14 | 1.15 | 1.12 | 1.12 | -1.40% | 0.01 | 1.50% |
| 2026-03-30 | 1.14 | 1.14 | 1.13 | 1.14 | -0.26% | 0.01 | 1.53% |
| 2026-03-27 | 1.14 | 1.15 | 1.14 | 1.14 | +0.88% | 0.00 | 0.63% |
| 2026-03-26 | 1.15 | 1.16 | 1.13 | 1.13 | -1.48% | 0.01 | 1.81% |
| 2026-03-25 | 1.14 | 1.15 | 1.14 | 1.15 | +1.86% | 0.04 | 7.52% |