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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.64 | 0.64 | 0.64 | 0.64 | -1.39% | 0.36 | 6.47% |
| 2026-02-12 | 0.65 | 0.65 | 0.64 | 0.65 | +0.15% | 0.23 | 4.12% |
| 2026-02-11 | 0.65 | 0.65 | 0.64 | 0.65 | 0.00% | 0.29 | 5.22% |
| 2026-02-10 | 0.65 | 0.65 | 0.64 | 0.65 | -0.31% | 0.35 | 6.16% |
| 2026-02-09 | 0.64 | 0.65 | 0.64 | 0.65 | +1.41% | 0.32 | 5.62% |
| 2026-02-06 | 0.64 | 0.64 | 0.63 | 0.64 | -0.47% | 0.43 | 7.82% |
| 2026-02-05 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 0.41 | 7.32% |
| 2026-02-04 | 0.63 | 0.64 | 0.63 | 0.64 | +1.42% | 0.25 | 4.57% |
| 2026-02-03 | 0.63 | 0.63 | 0.62 | 0.63 | +1.12% | 0.35 | 6.38% |
| 2026-02-02 | 0.64 | 0.64 | 0.62 | 0.63 | -2.18% | 0.79 | 13.51% |
| 2026-01-30 | 0.65 | 0.65 | 0.63 | 0.64 | -1.23% | 0.45 | 7.54% |
| 2026-01-29 | 0.64 | 0.65 | 0.64 | 0.65 | +1.56% | 0.42 | 7.00% |
| 2026-01-28 | 0.64 | 0.64 | 0.63 | 0.64 | +0.63% | 0.50 | 8.42% |
| 2026-01-27 | 0.64 | 0.64 | 0.63 | 0.64 | +0.16% | 0.62 | 10.45% |
| 2026-01-26 | 0.63 | 0.64 | 0.63 | 0.63 | +0.16% | 0.47 | 7.91% |
| 2026-01-23 | 0.64 | 0.64 | 0.63 | 0.63 | -0.47% | 0.29 | 4.96% |
| 2026-01-22 | 0.64 | 0.64 | 0.63 | 0.64 | -0.16% | 0.43 | 7.31% |
| 2026-01-21 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 0.38 | 6.52% |
| 2026-01-20 | 0.64 | 0.65 | 0.64 | 0.64 | -0.62% | 0.37 | 6.29% |
| 2026-01-19 | 0.64 | 0.65 | 0.64 | 0.64 | -0.16% | 0.52 | 8.86% |