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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.66 | 0.66 | 0.66 | 0.66 | +0.61% | 0.19 | 4.46% |
| 2026-04-20 | 0.65 | 0.66 | 0.65 | 0.66 | +0.46% | 0.19 | 4.34% |
| 2026-04-17 | 0.66 | 0.66 | 0.65 | 0.66 | -0.76% | 0.13 | 2.96% |
| 2026-04-16 | 0.65 | 0.66 | 0.65 | 0.66 | +1.23% | 0.15 | 3.28% |
| 2026-04-15 | 0.66 | 0.66 | 0.65 | 0.65 | 0.00% | 0.15 | 3.29% |
| 2026-04-14 | 0.65 | 0.65 | 0.65 | 0.65 | +1.24% | 0.11 | 2.47% |
| 2026-04-13 | 0.64 | 0.65 | 0.64 | 0.64 | +0.31% | 0.16 | 3.69% |
| 2026-04-10 | 0.64 | 0.65 | 0.63 | 0.64 | +1.58% | 0.19 | 4.30% |
| 2026-04-09 | 0.64 | 0.64 | 0.63 | 0.63 | -0.47% | 0.23 | 5.26% |
| 2026-04-08 | 0.62 | 0.64 | 0.62 | 0.64 | +3.59% | 0.12 | 2.81% |
| 2026-04-07 | 0.62 | 0.62 | 0.61 | 0.61 | -0.33% | 0.11 | 2.56% |
| 2026-04-03 | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 0.13 | 2.92% |
| 2026-04-02 | 0.63 | 0.63 | 0.62 | 0.62 | -0.96% | 0.18 | 4.21% |
| 2026-04-01 | 0.62 | 0.63 | 0.62 | 0.63 | +1.79% | 0.20 | 4.65% |
| 2026-03-31 | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 0.42 | 9.32% |
| 2026-03-30 | 0.62 | 0.62 | 0.61 | 0.62 | -0.16% | 0.30 | 6.71% |
| 2026-03-27 | 0.61 | 0.62 | 0.61 | 0.62 | +0.81% | 0.28 | 6.27% |
| 2026-03-26 | 0.62 | 0.62 | 0.61 | 0.62 | -1.28% | 0.26 | 5.76% |
| 2026-03-25 | 0.62 | 0.62 | 0.62 | 0.62 | +1.63% | 0.21 | 4.68% |
| 2026-03-24 | 0.61 | 0.61 | 0.60 | 0.61 | +0.99% | 0.34 | 7.71% |