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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.01 | 1.02 | 1.01 | 1.02 | +1.19% | 0.07 | 11.48% |
| 2026-03-23 | 1.03 | 1.03 | 1.00 | 1.00 | -2.71% | 0.05 | 9.47% |
| 2026-03-20 | 1.03 | 1.04 | 1.03 | 1.03 | -0.29% | 0.06 | 10.41% |
| 2026-03-19 | 1.03 | 1.04 | 1.03 | 1.04 | -0.38% | 0.06 | 10.03% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.07 | 11.70% |
| 2026-03-17 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 0.09 | 13.77% |
| 2026-03-16 | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 0.06 | 9.73% |
| 2026-03-13 | 1.05 | 1.05 | 1.04 | 1.05 | -0.66% | 0.09 | 14.87% |
| 2026-03-12 | 1.05 | 1.05 | 1.04 | 1.05 | +0.67% | 0.10 | 15.07% |
| 2026-03-11 | 1.03 | 1.05 | 1.03 | 1.05 | +1.36% | 0.08 | 12.52% |
| 2026-03-10 | 1.04 | 1.04 | 1.02 | 1.03 | -0.48% | 0.06 | 10.03% |
| 2026-03-09 | 1.04 | 1.05 | 1.04 | 1.04 | +0.39% | 0.07 | 10.49% |
| 2026-03-06 | 1.03 | 1.04 | 1.02 | 1.03 | +0.39% | 0.03 | 4.56% |
| 2026-03-05 | 1.03 | 1.03 | 1.02 | 1.03 | -0.10% | 0.07 | 10.11% |
| 2026-03-04 | 1.04 | 1.05 | 1.02 | 1.03 | -1.06% | 0.08 | 11.32% |
| 2026-03-03 | 1.03 | 1.05 | 1.03 | 1.04 | +1.07% | 0.19 | 27.22% |
| 2026-03-02 | 1.01 | 1.03 | 1.01 | 1.03 | +1.48% | 0.07 | 10.47% |
| 2026-02-27 | 1.01 | 1.02 | 1.01 | 1.01 | +0.49% | 0.06 | 8.14% |
| 2026-02-26 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.07 | 9.61% |
| 2026-02-25 | 1.02 | 1.02 | 1.01 | 1.01 | 0.00% | 0.08 | 11.15% |