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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.65 | 0.65 | 0.64 | 0.65 | -0.62% | 0.40 | 5.99% |
| 2026-02-12 | 0.65 | 0.66 | 0.65 | 0.65 | -0.46% | 0.44 | 6.56% |
| 2026-02-11 | 0.65 | 0.66 | 0.65 | 0.65 | -0.15% | 0.44 | 6.63% |
| 2026-02-10 | 0.66 | 0.66 | 0.65 | 0.65 | -1.95% | 0.64 | 9.92% |
| 2026-02-09 | 0.66 | 0.68 | 0.66 | 0.67 | +1.99% | 0.66 | 10.12% |
| 2026-02-06 | 0.66 | 0.66 | 0.65 | 0.65 | -1.80% | 0.64 | 9.90% |
| 2026-02-05 | 0.66 | 0.67 | 0.66 | 0.67 | -0.30% | 1.26 | 20.64% |
| 2026-02-04 | 0.64 | 0.67 | 0.63 | 0.67 | +4.71% | 1.14 | 19.37% |
| 2026-02-03 | 0.63 | 0.65 | 0.63 | 0.64 | +1.27% | 0.80 | 14.42% |
| 2026-02-02 | 0.65 | 0.65 | 0.63 | 0.63 | -3.82% | 0.67 | 12.08% |
| 2026-01-30 | 0.67 | 0.67 | 0.65 | 0.65 | -3.68% | 0.94 | 16.90% |
| 2026-01-29 | 0.65 | 0.68 | 0.64 | 0.68 | +5.43% | 1.81 | 38.59% |
| 2026-01-28 | 0.63 | 0.65 | 0.63 | 0.64 | +2.06% | 0.58 | 12.86% |
| 2026-01-27 | 0.64 | 0.64 | 0.62 | 0.63 | -0.94% | 0.58 | 12.92% |
| 2026-01-26 | 0.65 | 0.65 | 0.63 | 0.64 | -1.85% | 0.68 | 14.88% |
| 2026-01-23 | 0.65 | 0.65 | 0.64 | 0.65 | +0.46% | 0.72 | 16.53% |
| 2026-01-22 | 0.64 | 0.65 | 0.64 | 0.65 | +0.78% | 0.56 | 13.35% |
| 2026-01-21 | 0.64 | 0.65 | 0.64 | 0.64 | -0.16% | 0.57 | 13.90% |
| 2026-01-20 | 0.62 | 0.65 | 0.62 | 0.64 | +3.22% | 0.89 | 21.43% |
| 2026-01-19 | 0.61 | 0.62 | 0.61 | 0.62 | +1.30% | 0.43 | 10.46% |