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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0.63 | 0.63 | 0.61 | 0.61 | -1.76% | 0.49 | 11.97% |
| 2026-01-15 | 0.62 | 0.63 | 0.62 | 0.62 | +1.13% | 0.58 | 13.35% |
| 2026-01-14 | 0.63 | 0.63 | 0.61 | 0.62 | -1.28% | 0.79 | 16.87% |
| 2026-01-13 | 0.64 | 0.64 | 0.62 | 0.63 | -1.42% | 1.76 | 35.05% |
| 2026-01-12 | 0.64 | 0.64 | 0.63 | 0.64 | -0.63% | 0.39 | 7.77% |
| 2026-01-09 | 0.64 | 0.64 | 0.63 | 0.64 | +0.63% | 0.46 | 9.21% |
| 2026-01-08 | 0.62 | 0.64 | 0.62 | 0.64 | +1.76% | 0.45 | 9.06% |
| 2026-01-07 | 0.63 | 0.63 | 0.62 | 0.62 | -1.42% | 0.29 | 6.03% |
| 2026-01-06 | 0.62 | 0.64 | 0.62 | 0.63 | +1.28% | 0.47 | 9.94% |
| 2026-01-05 | 0.62 | 0.63 | 0.61 | 0.62 | +1.30% | 1.71 | 52.11% |