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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.75 | 0.75 | 0.73 | 0.74 | -1.60% | 1.96 | 2.59% |
| 2026-04-20 | 0.74 | 0.75 | 0.74 | 0.75 | +1.08% | 1.83 | 2.36% |
| 2026-04-17 | 0.74 | 0.75 | 0.73 | 0.74 | -0.40% | 1.49 | 1.95% |
| 2026-04-16 | 0.73 | 0.74 | 0.73 | 0.74 | +1.64% | 2.14 | 2.77% |
| 2026-04-15 | 0.75 | 0.75 | 0.73 | 0.73 | -1.35% | 2.31 | 3.01% |
| 2026-04-14 | 0.74 | 0.74 | 0.73 | 0.74 | +1.23% | 1.78 | 2.32% |
| 2026-04-13 | 0.72 | 0.74 | 0.72 | 0.73 | -0.54% | 2.21 | 2.89% |
| 2026-04-10 | 0.72 | 0.74 | 0.72 | 0.74 | +3.23% | 6.20 | 8.10% |
| 2026-04-09 | 0.72 | 0.72 | 0.71 | 0.71 | -2.86% | 2.08 | 2.83% |
| 2026-04-08 | 0.70 | 0.73 | 0.70 | 0.73 | +6.22% | 4.03 | 5.37% |
| 2026-04-07 | 0.69 | 0.70 | 0.68 | 0.69 | +0.88% | 1.41 | 1.95% |
| 2026-04-03 | 0.70 | 0.71 | 0.68 | 0.69 | -1.30% | 1.68 | 2.33% |
| 2026-04-02 | 0.71 | 0.71 | 0.69 | 0.69 | -3.07% | 2.34 | 3.22% |
| 2026-04-01 | 0.71 | 0.72 | 0.71 | 0.72 | +1.70% | 1.77 | 2.37% |
| 2026-03-31 | 0.71 | 0.72 | 0.70 | 0.70 | -1.40% | 1.55 | 2.08% |
| 2026-03-30 | 0.70 | 0.71 | 0.70 | 0.71 | -0.14% | 2.17 | 2.91% |
| 2026-03-27 | 0.70 | 0.72 | 0.70 | 0.71 | +1.13% | 2.94 | 3.89% |
| 2026-03-26 | 0.73 | 0.73 | 0.70 | 0.71 | -3.42% | 2.71 | 3.60% |
| 2026-03-25 | 0.72 | 0.74 | 0.72 | 0.73 | +0.83% | 2.30 | 2.93% |
| 2026-03-24 | 0.72 | 0.73 | 0.71 | 0.73 | +1.40% | 3.18 | 4.10% |