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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.05 | 1.04 | 1.04 | -1.23% | 0.05 | 3.12% |
| 2026-02-12 | 1.06 | 1.06 | 1.05 | 1.05 | -0.38% | 0.01 | 0.77% |
| 2026-02-11 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.01 | 0.64% |
| 2026-02-10 | 1.05 | 1.06 | 1.05 | 1.06 | +0.38% | 0.03 | 1.93% |
| 2026-02-09 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.01 | 0.86% |
| 2026-02-06 | 1.05 | 1.05 | 1.04 | 1.05 | 0.00% | 0.01 | 0.60% |
| 2026-02-05 | 1.04 | 1.05 | 1.04 | 1.05 | +0.29% | 0.02 | 1.40% |
| 2026-02-04 | 1.03 | 1.04 | 1.03 | 1.04 | +1.85% | 0.02 | 1.16% |
| 2026-02-03 | 1.02 | 1.03 | 1.02 | 1.03 | +0.10% | 0.03 | 1.60% |
| 2026-02-02 | 1.04 | 1.04 | 1.02 | 1.02 | -1.44% | 0.04 | 2.24% |
| 2026-01-30 | 1.04 | 1.05 | 1.03 | 1.04 | -0.38% | 0.02 | 1.33% |
| 2026-01-29 | 1.03 | 1.04 | 1.03 | 1.04 | +1.06% | 0.05 | 2.72% |
| 2026-01-28 | 1.03 | 1.04 | 1.03 | 1.03 | +0.58% | 0.02 | 1.36% |
| 2026-01-27 | 1.03 | 1.04 | 1.03 | 1.03 | -0.48% | 0.03 | 1.62% |
| 2026-01-26 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.04 | 2.16% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.03 | 1.97% |
| 2026-01-22 | 1.03 | 1.03 | 1.02 | 1.03 | +0.59% | 0.04 | 2.15% |
| 2026-01-21 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.03 | 1.63% |
| 2026-01-20 | 1.02 | 1.03 | 1.02 | 1.03 | +1.27% | 0.09 | 5.55% |
| 2026-01-19 | 1.02 | 1.02 | 1.02 | 1.02 | +0.29% | 0.05 | 3.08% |