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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.07 | 1.06 | 1.06 | -0.93% | 0.02 | 2.73% |
| 2026-02-12 | 1.07 | 1.08 | 1.07 | 1.07 | +0.37% | 0.01 | 2.27% |
| 2026-02-11 | 1.08 | 1.08 | 1.07 | 1.07 | -0.74% | 0.00 | 0.63% |
| 2026-02-10 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 0.01 | 1.18% |
| 2026-02-09 | 1.07 | 1.08 | 1.06 | 1.08 | +1.80% | 0.02 | 2.78% |
| 2026-02-06 | 1.07 | 1.07 | 1.05 | 1.06 | -0.56% | 0.01 | 2.23% |
| 2026-02-05 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 0.02 | 4.34% |
| 2026-02-04 | 1.07 | 1.07 | 1.05 | 1.07 | +0.28% | 0.01 | 1.35% |
| 2026-02-03 | 1.07 | 1.07 | 1.05 | 1.07 | +1.14% | 0.02 | 3.80% |
| 2026-02-02 | 1.06 | 1.08 | 1.05 | 1.05 | -1.59% | 0.06 | 9.64% |
| 2026-01-30 | 1.07 | 1.08 | 1.05 | 1.07 | +0.28% | 0.04 | 6.65% |
| 2026-01-29 | 1.06 | 1.07 | 1.06 | 1.07 | +0.19% | 0.02 | 4.02% |
| 2026-01-28 | 1.08 | 1.08 | 1.06 | 1.07 | -0.37% | 0.03 | 4.48% |
| 2026-01-27 | 1.07 | 1.08 | 1.06 | 1.07 | -0.28% | 0.02 | 3.60% |
| 2026-01-26 | 1.08 | 1.08 | 1.07 | 1.07 | -0.28% | 0.01 | 2.10% |
| 2026-01-23 | 1.08 | 1.08 | 1.08 | 1.08 | -0.65% | 0.04 | 6.40% |
| 2026-01-22 | 1.08 | 1.09 | 1.07 | 1.08 | +0.46% | 0.03 | 5.65% |
| 2026-01-21 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.02 | 3.63% |
| 2026-01-20 | 1.09 | 1.09 | 1.07 | 1.08 | -0.83% | 0.01 | 1.57% |
| 2026-01-19 | 1.08 | 1.10 | 1.08 | 1.09 | -0.28% | 0.02 | 4.06% |