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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.19 | 1.20 | 1.19 | 1.19 | +0.93% | 0.02 | 3.69% |
| 2026-02-13 | 1.19 | 1.20 | 1.18 | 1.18 | -0.92% | 0.04 | 7.11% |
| 2026-02-12 | 1.19 | 1.20 | 1.19 | 1.19 | +1.02% | 0.04 | 6.81% |
| 2026-02-11 | 1.19 | 1.19 | 1.18 | 1.18 | -0.51% | 0.04 | 6.94% |
| 2026-02-10 | 1.19 | 1.19 | 1.18 | 1.19 | +0.34% | 0.03 | 5.48% |
| 2026-02-09 | 1.17 | 1.19 | 1.17 | 1.18 | +1.89% | 0.04 | 6.42% |
| 2026-02-06 | 1.15 | 1.17 | 1.15 | 1.16 | +0.35% | 0.03 | 5.04% |
| 2026-02-05 | 1.16 | 1.16 | 1.15 | 1.16 | -1.03% | 0.02 | 3.48% |
| 2026-02-04 | 1.18 | 1.18 | 1.15 | 1.17 | 0.00% | 0.02 | 3.81% |
| 2026-02-03 | 1.16 | 1.17 | 1.15 | 1.17 | +1.65% | 0.04 | 6.81% |
| 2026-02-02 | 1.18 | 1.18 | 1.15 | 1.15 | -2.21% | 0.03 | 4.86% |
| 2026-01-30 | 1.17 | 1.18 | 1.15 | 1.18 | +0.34% | 0.05 | 8.08% |
| 2026-01-29 | 1.17 | 1.19 | 1.17 | 1.17 | -0.68% | 0.04 | 6.64% |
| 2026-01-28 | 1.19 | 1.19 | 1.18 | 1.18 | -0.42% | 0.03 | 5.04% |
| 2026-01-27 | 1.18 | 1.19 | 1.16 | 1.19 | +0.17% | 0.08 | 13.67% |
| 2026-01-26 | 1.20 | 1.20 | 1.18 | 1.18 | -0.67% | 0.05 | 7.65% |
| 2026-01-23 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.04 | 6.27% |
| 2026-01-22 | 1.19 | 1.23 | 1.18 | 1.19 | +0.76% | 0.09 | 14.03% |
| 2026-01-21 | 1.17 | 1.18 | 1.17 | 1.18 | +1.29% | 0.07 | 10.31% |
| 2026-01-20 | 1.18 | 1.18 | 1.16 | 1.16 | -1.19% | 0.02 | 3.12% |