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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.63 | 0.63 | 0.61 | 0.61 | -3.03% | 0.38 | 8.45% |
| 2026-03-20 | 0.63 | 0.64 | 0.63 | 0.63 | -0.32% | 0.20 | 4.20% |
| 2026-03-19 | 0.64 | 0.64 | 0.62 | 0.63 | -1.26% | 0.25 | 5.38% |
| 2026-03-18 | 0.64 | 0.64 | 0.63 | 0.64 | +0.16% | 0.28 | 5.52% |
| 2026-03-17 | 0.64 | 0.65 | 0.64 | 0.64 | -0.16% | 0.34 | 6.68% |
| 2026-03-16 | 0.63 | 0.64 | 0.63 | 0.64 | +0.32% | 0.19 | 3.71% |
| 2026-03-13 | 0.63 | 0.64 | 0.63 | 0.64 | -0.31% | 0.24 | 4.66% |
| 2026-03-12 | 0.64 | 0.64 | 0.63 | 0.64 | -0.47% | 0.15 | 2.92% |
| 2026-03-11 | 0.64 | 0.64 | 0.63 | 0.64 | +0.95% | 0.31 | 6.00% |
| 2026-03-10 | 0.63 | 0.64 | 0.63 | 0.63 | +1.60% | 0.27 | 5.37% |
| 2026-03-09 | 0.63 | 0.63 | 0.62 | 0.62 | -0.95% | 0.53 | 10.29% |
| 2026-03-06 | 0.63 | 0.63 | 0.62 | 0.63 | +0.32% | 0.18 | 3.48% |
| 2026-03-05 | 0.62 | 0.63 | 0.62 | 0.63 | +0.96% | 0.37 | 6.93% |
| 2026-03-04 | 0.63 | 0.63 | 0.62 | 0.62 | -1.11% | 0.37 | 7.09% |
| 2026-03-03 | 0.64 | 0.64 | 0.63 | 0.63 | -1.41% | 0.25 | 4.63% |
| 2026-03-02 | 0.64 | 0.64 | 0.63 | 0.64 | +0.16% | 0.35 | 6.45% |
| 2026-02-27 | 0.65 | 0.65 | 0.63 | 0.64 | -0.47% | 0.15 | 2.83% |
| 2026-02-26 | 0.65 | 0.65 | 0.64 | 0.64 | -0.78% | 0.24 | 4.41% |
| 2026-02-25 | 0.64 | 0.65 | 0.64 | 0.65 | +0.47% | 0.27 | 4.97% |
| 2026-02-24 | 0.64 | 0.64 | 0.64 | 0.64 | +0.78% | 0.25 | 4.67% |