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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.13 | 1.13 | 1.10 | 1.13 | +1.35% | 0.03 | 5.08% |
| 2026-03-23 | 1.15 | 1.16 | 1.11 | 1.11 | -4.13% | 0.04 | 6.86% |
| 2026-03-20 | 1.17 | 1.19 | 1.16 | 1.16 | -0.68% | 0.03 | 6.39% |
| 2026-03-19 | 1.18 | 1.19 | 1.17 | 1.17 | -1.60% | 0.03 | 5.89% |
| 2026-03-18 | 1.17 | 1.19 | 1.17 | 1.19 | +1.45% | 0.02 | 4.12% |
| 2026-03-17 | 1.20 | 1.21 | 1.17 | 1.17 | -2.09% | 0.02 | 2.92% |
| 2026-03-16 | 1.19 | 1.20 | 1.18 | 1.20 | +0.67% | 0.01 | 1.33% |
| 2026-03-13 | 1.20 | 1.20 | 1.19 | 1.19 | -0.67% | 0.01 | 2.13% |
| 2026-03-12 | 1.20 | 1.21 | 1.19 | 1.20 | -1.07% | 0.02 | 3.29% |
| 2026-03-11 | 1.20 | 1.22 | 1.20 | 1.21 | +1.25% | 0.07 | 12.64% |
| 2026-03-10 | 1.17 | 1.20 | 1.17 | 1.20 | +2.66% | 0.03 | 4.59% |
| 2026-03-09 | 1.17 | 1.17 | 1.14 | 1.17 | -0.94% | 0.02 | 4.30% |
| 2026-03-06 | 1.16 | 1.18 | 1.16 | 1.18 | +0.94% | 0.02 | 2.83% |
| 2026-03-05 | 1.15 | 1.18 | 1.15 | 1.17 | +1.92% | 0.03 | 5.54% |
| 2026-03-04 | 1.15 | 1.16 | 1.14 | 1.14 | -1.12% | 0.05 | 9.11% |
| 2026-03-03 | 1.20 | 1.20 | 1.16 | 1.16 | -3.26% | 0.04 | 6.64% |
| 2026-03-02 | 1.21 | 1.21 | 1.19 | 1.20 | -1.40% | 0.04 | 6.48% |
| 2026-02-27 | 1.21 | 1.21 | 1.20 | 1.21 | -0.25% | 0.01 | 1.73% |
| 2026-02-26 | 1.21 | 1.22 | 1.20 | 1.22 | +0.25% | 0.02 | 2.84% |
| 2026-02-25 | 1.20 | 1.22 | 1.20 | 1.21 | +1.51% | 0.03 | 5.54% |