华宝深证100ETF sz.159716
1.22
+2.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.19 | 1.22 | 1.19 | 1.22 | +2.45% | 0.04 | 5.23% |
| 2026-05-21 | 1.21 | 1.23 | 1.19 | 1.19 | -1.08% | 0.06 | 7.69% |
| 2026-05-20 | 1.19 | 1.21 | 1.19 | 1.20 | -0.33% | 0.02 | 3.31% |
| 2026-05-19 | 1.19 | 1.20 | 1.18 | 1.20 | 0.00% | 0.02 | 2.27% |
| 2026-05-18 | 1.20 | 1.22 | 1.20 | 1.20 | -0.58% | 0.02 | 2.15% |
| 2026-05-15 | 1.22 | 1.23 | 1.20 | 1.21 | -1.14% | 0.03 | 3.87% |
| 2026-05-14 | 1.24 | 1.26 | 1.22 | 1.22 | -1.53% | 0.02 | 2.55% |
| 2026-05-13 | 1.22 | 1.24 | 1.22 | 1.24 | +1.72% | 0.05 | 6.18% |
| 2026-05-12 | 1.23 | 1.23 | 1.21 | 1.22 | -0.16% | 0.03 | 4.60% |
| 2026-05-11 | 1.21 | 1.23 | 1.20 | 1.22 | +2.34% | 0.02 | 2.96% |
| 2026-05-08 | 1.20 | 1.21 | 1.20 | 1.20 | -0.75% | 0.01 | 0.95% |
| 2026-05-07 | 1.19 | 1.21 | 1.19 | 1.21 | +1.01% | 0.03 | 4.08% |
| 2026-05-06 | 1.17 | 1.20 | 1.17 | 1.19 | +1.36% | 0.03 | 4.18% |
| 2026-04-30 | 1.18 | 1.19 | 1.17 | 1.18 | 0.00% | 0.02 | 2.48% |
| 2026-04-29 | 1.15 | 1.18 | 1.15 | 1.18 | +1.73% | 0.01 | 0.85% |
| 2026-04-28 | 1.16 | 1.17 | 1.16 | 1.16 | -1.03% | 0.02 | 2.16% |
| 2026-04-27 | 1.17 | 1.18 | 1.17 | 1.17 | +0.17% | 0.02 | 2.66% |
| 2026-04-24 | 1.17 | 1.17 | 1.16 | 1.17 | -0.85% | 0.02 | 5.08% |
| 2026-04-23 | 1.19 | 1.19 | 1.17 | 1.18 | -0.51% | 0.03 | 5.55% |
| 2026-04-22 | 1.16 | 1.18 | 1.16 | 1.18 | +1.63% | 0.01 | 2.66% |