华宝中证A500红利低波动ETF sz.159296
0.97
+0.10%
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 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.01 | 1.08% |
| 2026-04-21 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.03 | 6.04% |
| 2026-04-20 | 1.01 | 1.01 | 1.01 | 1.01 | +0.40% | 0.03 | 5.52% |
| 2026-04-17 | 1.01 | 1.01 | 1.01 | 1.01 | -0.79% | 0.05 | 10.57% |
| 2026-04-16 | 1.02 | 1.02 | 1.01 | 1.01 | -0.10% | 0.06 | 11.46% |
| 2026-04-15 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.07 | 13.74% |
| 2026-04-14 | 1.01 | 1.01 | 1.00 | 1.01 | +0.30% | 0.03 | 6.79% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 0.02 | 4.76% |
| 2026-04-10 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.09 | 17.84% |
| 2026-04-09 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.14 | 25.36% |
| 2026-04-08 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.05 | 9.65% |
| 2026-04-07 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | 0.06 | 10.31% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | -0.97% | 0.04 | 6.13% |
| 2026-04-02 | 1.03 | 1.03 | 1.03 | 1.03 | +0.49% | 0.04 | 6.88% |
| 2026-04-01 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.07 | 10.96% |
| 2026-03-31 | 1.04 | 1.04 | 1.03 | 1.03 | -0.10% | 0.07 | 11.59% |
| 2026-03-30 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.07 | 11.41% |
| 2026-03-27 | 1.02 | 1.02 | 1.01 | 1.02 | -0.10% | 0.07 | 12.41% |
| 2026-03-26 | 1.03 | 1.03 | 1.02 | 1.02 | -0.20% | 0.05 | 8.13% |
| 2026-03-25 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 0.05 | 9.04% |