华宝中证A50ETF sz.159596
0.66
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.66 | 0.67 | 0.66 | 0.66 | +0.91% | 0.16 | 4.30% |
| 2026-05-21 | 0.67 | 0.68 | 0.66 | 0.66 | -1.35% | 0.15 | 4.13% |
| 2026-05-20 | 0.67 | 0.67 | 0.66 | 0.67 | +0.15% | 0.56 | 13.65% |
| 2026-05-19 | 0.67 | 0.67 | 0.66 | 0.67 | -0.15% | 0.17 | 4.18% |
| 2026-05-18 | 0.67 | 0.67 | 0.66 | 0.67 | -0.89% | 0.09 | 2.27% |
| 2026-05-15 | 0.68 | 0.68 | 0.67 | 0.67 | -1.17% | 0.19 | 4.56% |
| 2026-05-14 | 0.69 | 0.69 | 0.68 | 0.68 | -1.45% | 0.15 | 3.60% |
| 2026-05-13 | 0.69 | 0.69 | 0.68 | 0.69 | +0.73% | 0.13 | 3.12% |
| 2026-05-12 | 0.69 | 0.69 | 0.68 | 0.69 | +0.15% | 0.12 | 2.90% |
| 2026-05-11 | 0.67 | 0.69 | 0.67 | 0.69 | +1.78% | 0.15 | 3.48% |
| 2026-05-08 | 0.68 | 0.68 | 0.67 | 0.67 | -0.44% | 0.13 | 3.07% |
| 2026-05-07 | 0.68 | 0.68 | 0.67 | 0.68 | +0.15% | 0.15 | 3.56% |
| 2026-05-06 | 0.67 | 0.68 | 0.67 | 0.68 | +1.05% | 0.12 | 2.81% |
| 2026-04-30 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 0.14 | 3.40% |
| 2026-04-29 | 0.66 | 0.67 | 0.66 | 0.67 | +1.52% | 0.10 | 2.48% |
| 2026-04-28 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | 0.08 | 1.84% |
| 2026-04-27 | 0.66 | 0.67 | 0.66 | 0.66 | -0.30% | 0.08 | 1.95% |
| 2026-04-24 | 0.67 | 0.67 | 0.66 | 0.66 | 0.00% | 0.16 | 3.73% |
| 2026-04-23 | 0.67 | 0.67 | 0.66 | 0.66 | -0.15% | 0.15 | 3.56% |
| 2026-04-22 | 0.66 | 0.67 | 0.66 | 0.67 | +0.45% | 0.09 | 2.17% |