sz.159707 - 华宝中证800地产ETF

0.52 -0.76%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.53	0.53	0.52	0.52	-0.76%	0.55	10.02%
2026-05-21	0.54	0.55	0.52	0.53	-3.49%	0.71	12.51%
2026-05-20	0.55	0.56	0.54	0.54	-2.33%	0.48	8.38%
2026-05-19	0.55	0.56	0.55	0.56	+0.91%	0.57	9.81%
2026-05-18	0.57	0.57	0.55	0.55	-4.00%	0.92	15.45%
2026-05-15	0.59	0.59	0.57	0.57	-3.20%	0.87	13.31%
2026-05-14	0.61	0.62	0.59	0.59	-2.62%	0.97	13.91%
2026-05-13	0.61	0.62	0.60	0.61	-0.97%	0.87	11.95%
2026-05-12	0.61	0.63	0.61	0.62	+0.16%	0.98	13.44%
2026-05-11	0.60	0.62	0.60	0.61	+1.99%	0.86	11.92%
2026-05-08	0.59	0.61	0.59	0.60	+1.69%	0.93	13.05%
2026-05-07	0.59	0.60	0.59	0.59	+1.02%	1.18	16.72%
2026-05-06	0.57	0.59	0.57	0.59	+1.91%	1.33	20.77%
2026-04-30	0.56	0.58	0.56	0.58	+1.77%	0.70	11.49%
2026-04-29	0.55	0.57	0.55	0.57	+2.35%	0.84	14.46%
2026-04-28	0.55	0.56	0.55	0.55	+1.10%	0.44	7.76%
2026-04-27	0.55	0.55	0.54	0.55	-1.08%	0.61	11.20%
2026-04-24	0.56	0.56	0.55	0.55	-0.72%	0.73	13.22%
2026-04-23	0.56	0.56	0.55	0.56	-0.71%	0.59	10.42%
2026-04-22	0.56	0.56	0.56	0.56	-0.18%	0.65	11.23%