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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.08 | 1.05 | 1.05 | -3.32% | 0.07 | 3.95% |
| 2026-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | 0.00% | 0.03 | 1.65% |
| 2026-03-19 | 1.09 | 1.09 | 1.08 | 1.08 | -0.46% | 0.04 | 2.46% |
| 2026-03-18 | 1.09 | 1.09 | 1.08 | 1.09 | -0.09% | 0.02 | 1.41% |
| 2026-03-17 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.02 | 1.36% |
| 2026-03-16 | 1.10 | 1.10 | 1.09 | 1.09 | -0.64% | 0.02 | 1.09% |
| 2026-03-13 | 1.10 | 1.11 | 1.10 | 1.10 | -0.45% | 0.02 | 1.44% |
| 2026-03-12 | 1.09 | 1.10 | 1.09 | 1.10 | +1.19% | 0.03 | 1.88% |
| 2026-03-11 | 1.07 | 1.09 | 1.07 | 1.09 | +1.30% | 0.07 | 4.07% |
| 2026-03-10 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00% | 0.02 | 1.33% |
| 2026-03-09 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.06 | 3.40% |
| 2026-03-06 | 1.07 | 1.08 | 1.07 | 1.08 | +0.65% | 0.03 | 1.99% |
| 2026-03-05 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.05 | 2.92% |
| 2026-03-04 | 1.08 | 1.08 | 1.06 | 1.07 | -0.93% | 0.03 | 1.98% |
| 2026-03-03 | 1.07 | 1.09 | 1.07 | 1.08 | +0.75% | 0.09 | 5.27% |
| 2026-03-02 | 1.06 | 1.07 | 1.05 | 1.07 | +1.23% | 0.06 | 3.58% |
| 2026-02-27 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.04 | 2.17% |
| 2026-02-26 | 1.05 | 1.06 | 1.05 | 1.05 | -0.10% | 0.02 | 1.35% |
| 2026-02-25 | 1.05 | 1.06 | 1.05 | 1.05 | -0.10% | 0.04 | 2.50% |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.05 | +1.06% | 0.03 | 1.90% |