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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.08 | 1.04 | 1.04 | -3.43% | 0.05 | 9.74% |
| 2026-03-20 | 1.07 | 1.09 | 1.07 | 1.08 | +0.56% | 0.02 | 3.99% |
| 2026-03-19 | 1.07 | 1.09 | 1.07 | 1.07 | -1.38% | 0.02 | 4.30% |
| 2026-03-18 | 1.07 | 1.09 | 1.07 | 1.09 | +0.93% | 0.02 | 4.35% |
| 2026-03-17 | 1.09 | 1.10 | 1.08 | 1.08 | -1.19% | 0.03 | 5.70% |
| 2026-03-16 | 1.08 | 1.09 | 1.07 | 1.09 | +0.74% | 0.01 | 2.48% |
| 2026-03-13 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 0.01 | 1.52% |
| 2026-03-12 | 1.09 | 1.09 | 1.07 | 1.08 | -0.55% | 0.02 | 3.06% |
| 2026-03-11 | 1.08 | 1.09 | 1.08 | 1.09 | +1.12% | 0.02 | 3.16% |
| 2026-03-10 | 1.06 | 1.08 | 1.06 | 1.08 | +2.38% | 0.03 | 4.71% |
| 2026-03-09 | 1.05 | 1.06 | 1.03 | 1.05 | -1.22% | 0.02 | 3.22% |
| 2026-03-06 | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.02 | 4.25% |
| 2026-03-05 | 1.06 | 1.07 | 1.05 | 1.06 | +1.25% | 0.02 | 4.14% |
| 2026-03-04 | 1.05 | 1.10 | 1.04 | 1.04 | -1.04% | 0.04 | 7.88% |
| 2026-03-03 | 1.08 | 1.08 | 1.05 | 1.05 | -2.04% | 0.03 | 5.31% |
| 2026-03-02 | 1.06 | 1.08 | 1.06 | 1.08 | +0.09% | 0.07 | 11.76% |
| 2026-02-27 | 1.08 | 1.08 | 1.07 | 1.07 | -1.01% | 0.02 | 3.67% |
| 2026-02-26 | 1.09 | 1.09 | 1.08 | 1.09 | 0.00% | 0.02 | 3.38% |
| 2026-02-25 | 1.08 | 1.09 | 1.08 | 1.09 | +0.84% | 0.01 | 1.90% |
| 2026-02-24 | 1.07 | 1.08 | 1.07 | 1.08 | +1.41% | 0.02 | 3.30% |