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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.17 | 1.15 | 1.16 | +0.26% | 0.01 | 1.89% |
| 2026-04-20 | 1.16 | 1.17 | 1.15 | 1.16 | +0.43% | 0.02 | 3.20% |
| 2026-04-17 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.02 | 4.75% |
| 2026-04-16 | 1.13 | 1.15 | 1.13 | 1.15 | +2.40% | 0.09 | 16.37% |
| 2026-04-15 | 1.14 | 1.14 | 1.12 | 1.12 | -1.06% | 0.01 | 2.25% |
| 2026-04-14 | 1.12 | 1.14 | 1.12 | 1.14 | +1.52% | 0.05 | 8.54% |
| 2026-04-13 | 1.10 | 1.12 | 1.10 | 1.12 | +0.90% | 0.03 | 5.10% |
| 2026-04-10 | 1.09 | 1.11 | 1.09 | 1.11 | +2.78% | 0.03 | 6.35% |
| 2026-04-09 | 1.07 | 1.08 | 1.07 | 1.08 | -0.46% | 0.02 | 3.45% |
| 2026-04-08 | 1.04 | 1.08 | 1.04 | 1.08 | +4.34% | 0.02 | 3.19% |
| 2026-04-07 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.01 | 2.71% |
| 2026-04-03 | 1.05 | 1.05 | 1.03 | 1.04 | -0.76% | 0.02 | 3.48% |
| 2026-04-02 | 1.06 | 1.06 | 1.04 | 1.05 | -1.41% | 0.02 | 3.27% |
| 2026-04-01 | 1.06 | 1.06 | 1.05 | 1.06 | +1.34% | 0.01 | 2.42% |
| 2026-03-31 | 1.07 | 1.07 | 1.05 | 1.05 | -1.32% | 0.02 | 4.06% |
| 2026-03-30 | 1.06 | 1.07 | 1.05 | 1.06 | -0.56% | 0.02 | 4.04% |
| 2026-03-27 | 1.05 | 1.07 | 1.05 | 1.07 | +0.85% | 0.02 | 2.91% |
| 2026-03-26 | 1.07 | 1.07 | 1.06 | 1.06 | -1.40% | 0.02 | 2.94% |
| 2026-03-25 | 1.06 | 1.07 | 1.06 | 1.07 | +1.80% | 0.02 | 3.11% |
| 2026-03-24 | 1.05 | 1.05 | 1.03 | 1.05 | +1.34% | 0.02 | 4.52% |