华宝中证A500红利低波动ETF sz.159296
0.97
-0.31%
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 | 0.97 | 0.98 | 0.97 | 0.97 | -0.31% | 0.07 | 14.95% |
| 2026-05-21 | 0.98 | 0.99 | 0.98 | 0.98 | -0.81% | 0.08 | 16.93% |
| 2026-05-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.05 | 9.78% |
| 2026-05-19 | 0.99 | 0.99 | 0.99 | 0.99 | +0.61% | 0.03 | 7.28% |
| 2026-05-18 | 0.99 | 0.99 | 0.98 | 0.99 | -0.70% | 0.04 | 9.10% |
| 2026-05-15 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.05 | 10.21% |
| 2026-05-14 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.07 | 13.33% |
| 2026-05-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.07 | 13.29% |
| 2026-05-12 | 1.01 | 1.01 | 1.00 | 1.01 | -0.20% | 0.07 | 13.51% |
| 2026-05-11 | 1.00 | 1.01 | 1.00 | 1.01 | +0.50% | 0.06 | 12.91% |
| 2026-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.08 | 16.45% |
| 2026-05-07 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 0.06 | 12.48% |
| 2026-05-06 | 1.02 | 1.02 | 1.00 | 1.01 | -0.69% | 0.04 | 8.35% |
| 2026-04-30 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.03 | 5.96% |
| 2026-04-29 | 1.02 | 1.02 | 1.02 | 1.02 | +0.20% | 0.07 | 13.75% |
| 2026-04-28 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.03 | 5.87% |
| 2026-04-27 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.03 | 5.82% |
| 2026-04-24 | 1.01 | 1.02 | 1.01 | 1.02 | +0.10% | 0.03 | 5.87% |
| 2026-04-23 | 1.01 | 1.02 | 1.01 | 1.01 | +0.40% | 0.02 | 3.59% |
| 2026-04-22 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.01 | 1.08% |