华宝中证800地产ETF sz.159707
0.52
-0.76%
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 | 0.57 | 0.57 | 0.54 | 0.55 | -4.36% | 0.59 | 9.95% |
| 2026-03-20 | 0.58 | 0.58 | 0.57 | 0.57 | -1.55% | 0.44 | 7.21% |
| 2026-03-19 | 0.59 | 0.59 | 0.58 | 0.58 | -2.51% | 0.39 | 6.23% |
| 2026-03-18 | 0.61 | 0.61 | 0.59 | 0.60 | -1.81% | 0.54 | 8.60% |
| 2026-03-17 | 0.60 | 0.62 | 0.60 | 0.61 | +0.16% | 0.57 | 8.79% |
| 2026-03-16 | 0.60 | 0.61 | 0.60 | 0.61 | +0.83% | 0.50 | 7.86% |
| 2026-03-13 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00% | 0.55 | 8.55% |
| 2026-03-12 | 0.60 | 0.61 | 0.60 | 0.60 | -0.50% | 0.41 | 6.37% |
| 2026-03-11 | 0.60 | 0.61 | 0.60 | 0.60 | +0.67% | 0.54 | 8.34% |
| 2026-03-10 | 0.60 | 0.60 | 0.60 | 0.60 | +0.50% | 0.61 | 9.24% |
| 2026-03-09 | 0.60 | 0.60 | 0.59 | 0.60 | -1.97% | 0.39 | 5.92% |
| 2026-03-06 | 0.60 | 0.61 | 0.60 | 0.61 | +0.49% | 0.51 | 7.78% |
| 2026-03-05 | 0.61 | 0.61 | 0.60 | 0.61 | -0.16% | 0.31 | 4.77% |
| 2026-03-04 | 0.62 | 0.62 | 0.60 | 0.61 | -1.62% | 0.41 | 6.23% |
| 2026-03-03 | 0.63 | 0.63 | 0.62 | 0.62 | -1.75% | 0.67 | 10.34% |
| 2026-03-02 | 0.63 | 0.63 | 0.62 | 0.63 | -1.10% | 0.49 | 7.41% |
| 2026-02-27 | 0.64 | 0.64 | 0.63 | 0.64 | -0.31% | 0.40 | 5.98% |
| 2026-02-26 | 0.66 | 0.66 | 0.63 | 0.64 | -3.04% | 0.80 | 12.04% |
| 2026-02-25 | 0.64 | 0.67 | 0.64 | 0.66 | +2.33% | 0.85 | 12.63% |
| 2026-02-24 | 0.65 | 0.65 | 0.64 | 0.64 | -0.31% | 0.36 | 5.39% |