华宝中证金融科技主题ETF sz.159851
0.71
-0.97%
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 | 0.72 | 0.73 | 0.70 | 0.71 | -0.97% | 2.95 | 3.93% |
| 2026-05-21 | 0.73 | 0.76 | 0.72 | 0.72 | -0.41% | 7.47 | 9.91% |
| 2026-05-20 | 0.73 | 0.73 | 0.72 | 0.72 | -1.36% | 1.73 | 2.34% |
| 2026-05-19 | 0.72 | 0.74 | 0.72 | 0.73 | +1.52% | 2.31 | 3.09% |
| 2026-05-18 | 0.71 | 0.73 | 0.71 | 0.72 | +0.56% | 1.96 | 2.62% |
| 2026-05-15 | 0.73 | 0.74 | 0.71 | 0.72 | -1.37% | 3.24 | 4.28% |
| 2026-05-14 | 0.76 | 0.77 | 0.73 | 0.73 | -3.82% | 3.54 | 4.55% |
| 2026-05-13 | 0.75 | 0.76 | 0.75 | 0.76 | +0.13% | 2.58 | 3.26% |
| 2026-05-12 | 0.76 | 0.77 | 0.75 | 0.76 | -1.30% | 3.89 | 4.84% |
| 2026-05-11 | 0.76 | 0.77 | 0.75 | 0.77 | +1.32% | 7.20 | 8.87% |
| 2026-05-08 | 0.75 | 0.77 | 0.75 | 0.76 | +0.53% | 2.88 | 3.57% |
| 2026-05-07 | 0.75 | 0.75 | 0.74 | 0.75 | +1.21% | 3.25 | 4.13% |
| 2026-05-06 | 0.73 | 0.75 | 0.73 | 0.74 | +3.19% | 6.32 | 8.32% |
| 2026-04-30 | 0.71 | 0.73 | 0.71 | 0.72 | +0.70% | 2.24 | 3.02% |
| 2026-04-29 | 0.71 | 0.72 | 0.70 | 0.72 | +0.84% | 1.97 | 2.67% |
| 2026-04-28 | 0.72 | 0.72 | 0.71 | 0.71 | -1.80% | 2.03 | 2.77% |
| 2026-04-27 | 0.73 | 0.73 | 0.72 | 0.72 | +0.14% | 1.46 | 1.98% |
| 2026-04-24 | 0.73 | 0.73 | 0.71 | 0.72 | -0.96% | 1.74 | 2.36% |
| 2026-04-23 | 0.75 | 0.75 | 0.73 | 0.73 | -2.41% | 2.68 | 3.56% |
| 2026-04-22 | 0.73 | 0.75 | 0.73 | 0.75 | +1.63% | 2.39 | 3.13% |