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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.01 | 1.02 | 1.01 | 1.01 | +1.20% | 0.06 | 7.87% |
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -1.18% | 0.06 | 8.38% |
| 2026-02-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.07 | 9.34% |
| 2026-02-11 | 1.02 | 1.02 | 1.02 | 1.02 | +0.39% | 0.10 | 13.69% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.11 | 14.95% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.03 | 3.41% |
| 2026-02-06 | 1.02 | 1.02 | 1.01 | 1.01 | +0.10% | 0.07 | 8.66% |
| 2026-02-05 | 1.01 | 1.01 | 1.00 | 1.01 | +0.20% | 0.09 | 11.09% |
| 2026-02-04 | 0.99 | 1.01 | 0.99 | 1.01 | +1.71% | 0.06 | 7.62% |
| 2026-02-03 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.05 | 6.56% |
| 2026-02-02 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.04 | 5.33% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.01 | -0.40% | 0.07 | 8.15% |
| 2026-01-29 | 1.00 | 1.01 | 1.00 | 1.01 | +1.00% | 0.11 | 12.72% |
| 2026-01-28 | 0.99 | 1.01 | 0.99 | 1.00 | +0.70% | 0.06 | 6.98% |
| 2026-01-27 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 0.04 | 4.86% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.05 | 5.67% |
| 2026-01-23 | 0.99 | 1.00 | 0.99 | 0.99 | -0.70% | 0.04 | 5.23% |
| 2026-01-22 | 0.99 | 1.00 | 0.99 | 0.99 | +0.30% | 0.04 | 4.52% |
| 2026-01-21 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.03 | 4.09% |
| 2026-01-20 | 0.99 | 1.00 | 0.99 | 1.00 | +1.32% | 0.03 | 3.17% |