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
2026-04-21	0.56	0.56	0.56	0.56	0.00%	0.59	10.23%
2026-04-20	0.56	0.56	0.56	0.56	-0.88%	0.62	11.00%
2026-04-17	0.55	0.57	0.55	0.57	+2.53%	0.75	13.15%
2026-04-16	0.55	0.56	0.55	0.55	+0.36%	0.60	10.79%
2026-04-15	0.55	0.56	0.55	0.55	-0.72%	0.51	9.13%
2026-04-14	0.54	0.56	0.54	0.56	+2.40%	0.62	11.25%
2026-04-13	0.53	0.54	0.53	0.54	+0.56%	0.46	8.31%
2026-04-10	0.54	0.54	0.54	0.54	+0.94%	0.43	7.85%
2026-04-09	0.54	0.54	0.53	0.53	-1.84%	0.53	9.79%
2026-04-08	0.53	0.55	0.53	0.54	+3.42%	0.92	16.10%
2026-04-07	0.53	0.53	0.52	0.53	-0.19%	0.42	7.52%
2026-04-03	0.54	0.54	0.53	0.53	-2.23%	0.40	7.14%
2026-04-02	0.55	0.55	0.54	0.54	-2.53%	0.50	8.75%
2026-04-01	0.55	0.55	0.55	0.55	+1.10%	0.45	7.90%
2026-03-31	0.55	0.56	0.55	0.55	-0.73%	0.53	9.25%
2026-03-30	0.55	0.56	0.54	0.55	-0.18%	0.44	7.67%
2026-03-27	0.55	0.55	0.55	0.55	0.00%	0.33	5.80%
2026-03-26	0.56	0.56	0.55	0.55	-1.60%	0.40	6.90%
2026-03-25	0.55	0.56	0.55	0.56	+0.90%	0.33	5.60%
2026-03-24	0.55	0.56	0.55	0.56	+1.46%	0.35	6.18%