华宝中证800红利低波动ETF sz.159355
1.03
-0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.07 | 1.06 | 1.07 | +1.04% | 0.17 | 9.85% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.03 | 1.71% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.01 | 0.75% |
| 2026-04-16 | 1.06 | 1.06 | 1.06 | 1.06 | +0.28% | 0.01 | 0.57% |
| 2026-04-15 | 1.05 | 1.06 | 1.05 | 1.06 | +0.38% | 0.03 | 1.79% |
| 2026-04-14 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.08 | 4.65% |
| 2026-04-13 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.01 | 0.29% |
| 2026-04-10 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.01 | 0.79% |
| 2026-04-09 | 1.06 | 1.07 | 1.06 | 1.06 | -0.56% | 0.01 | 0.80% |
| 2026-04-08 | 1.06 | 1.06 | 1.06 | 1.06 | +0.47% | 0.02 | 1.42% |
| 2026-04-07 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 0.01 | 0.80% |
| 2026-04-03 | 1.07 | 1.07 | 1.06 | 1.06 | -0.84% | 0.01 | 0.69% |
| 2026-04-02 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.03 | 1.69% |
| 2026-04-01 | 1.08 | 1.08 | 1.07 | 1.07 | -0.28% | 0.04 | 2.38% |
| 2026-03-31 | 1.07 | 1.09 | 1.07 | 1.07 | -0.28% | 0.03 | 1.90% |
| 2026-03-30 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00% | 0.01 | 0.74% |
| 2026-03-27 | 1.08 | 1.08 | 1.07 | 1.08 | -0.19% | 0.03 | 1.98% |
| 2026-03-26 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | 0.02 | 0.90% |
| 2026-03-25 | 1.07 | 1.08 | 1.06 | 1.08 | +1.12% | 0.02 | 1.35% |
| 2026-03-24 | 1.05 | 1.07 | 1.05 | 1.07 | +1.91% | 0.03 | 1.87% |