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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.73 | 0.74 | 0.71 | 0.72 | -3.76% | 3.42 | 4.36% |
| 2026-03-20 | 0.78 | 0.78 | 0.74 | 0.74 | -4.37% | 3.82 | 4.71% |
| 2026-03-19 | 0.78 | 0.79 | 0.77 | 0.78 | -1.14% | 2.75 | 3.29% |
| 2026-03-18 | 0.78 | 0.79 | 0.78 | 0.79 | +0.51% | 2.72 | 3.21% |
| 2026-03-17 | 0.79 | 0.80 | 0.78 | 0.78 | -1.26% | 4.11 | 4.82% |
| 2026-03-16 | 0.78 | 0.79 | 0.78 | 0.79 | +1.28% | 4.30 | 4.94% |
| 2026-03-13 | 0.80 | 0.80 | 0.78 | 0.78 | -2.97% | 3.18 | 3.68% |
| 2026-03-12 | 0.81 | 0.81 | 0.80 | 0.81 | 0.00% | 2.12 | 2.39% |
| 2026-03-11 | 0.81 | 0.81 | 0.80 | 0.81 | -0.49% | 2.21 | 2.46% |
| 2026-03-10 | 0.81 | 0.82 | 0.80 | 0.81 | +1.12% | 3.19 | 3.54% |
| 2026-03-09 | 0.79 | 0.81 | 0.78 | 0.80 | -0.74% | 4.38 | 4.90% |
| 2026-03-06 | 0.79 | 0.81 | 0.78 | 0.81 | +2.67% | 4.53 | 4.94% |
| 2026-03-05 | 0.80 | 0.80 | 0.78 | 0.79 | +1.29% | 3.65 | 3.95% |
| 2026-03-04 | 0.78 | 0.80 | 0.78 | 0.78 | -1.89% | 4.64 | 4.95% |
| 2026-03-03 | 0.82 | 0.83 | 0.79 | 0.79 | -3.77% | 7.92 | 7.93% |
| 2026-03-02 | 0.84 | 0.84 | 0.82 | 0.82 | -3.40% | 5.19 | 5.11% |
| 2026-02-27 | 0.84 | 0.85 | 0.83 | 0.85 | +1.67% | 3.30 | 3.15% |
| 2026-02-26 | 0.85 | 0.85 | 0.83 | 0.84 | -0.71% | 2.43 | 2.33% |
| 2026-02-25 | 0.83 | 0.85 | 0.83 | 0.84 | +1.69% | 3.90 | 3.71% |
| 2026-02-24 | 0.84 | 0.85 | 0.83 | 0.83 | -1.19% | 3.35 | 3.23% |