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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.84 | 0.86 | 0.84 | 0.84 | -0.83% | 3.77 | 3.53% |
| 2026-02-12 | 0.84 | 0.85 | 0.84 | 0.85 | +0.12% | 2.19 | 2.05% |
| 2026-02-11 | 0.85 | 0.85 | 0.84 | 0.85 | -0.59% | 2.31 | 2.16% |
| 2026-02-10 | 0.85 | 0.86 | 0.85 | 0.85 | -0.12% | 2.76 | 2.58% |
| 2026-02-09 | 0.84 | 0.85 | 0.84 | 0.85 | +2.16% | 3.32 | 3.10% |
| 2026-02-06 | 0.84 | 0.85 | 0.83 | 0.83 | -0.83% | 4.04 | 3.80% |
| 2026-02-05 | 0.84 | 0.85 | 0.83 | 0.84 | -0.71% | 2.72 | 2.56% |
| 2026-02-04 | 0.84 | 0.85 | 0.83 | 0.85 | 0.00% | 3.82 | 3.60% |
| 2026-02-03 | 0.84 | 0.85 | 0.83 | 0.85 | +1.93% | 3.54 | 3.33% |
| 2026-02-02 | 0.84 | 0.85 | 0.83 | 0.83 | -1.77% | 4.01 | 3.76% |
| 2026-01-30 | 0.86 | 0.86 | 0.84 | 0.85 | -2.53% | 5.21 | 4.85% |
| 2026-01-29 | 0.86 | 0.88 | 0.84 | 0.87 | +0.58% | 7.21 | 6.63% |
| 2026-01-28 | 0.87 | 0.88 | 0.86 | 0.86 | -1.15% | 4.01 | 3.69% |
| 2026-01-27 | 0.87 | 0.88 | 0.86 | 0.87 | -0.11% | 4.09 | 3.78% |
| 2026-01-26 | 0.90 | 0.90 | 0.87 | 0.87 | -2.56% | 6.75 | 6.17% |
| 2026-01-23 | 0.89 | 0.90 | 0.88 | 0.90 | +1.36% | 8.16 | 7.60% |
| 2026-01-22 | 0.89 | 0.89 | 0.88 | 0.89 | +0.23% | 4.10 | 3.88% |
| 2026-01-21 | 0.88 | 0.89 | 0.88 | 0.88 | 0.00% | 5.15 | 5.00% |
| 2026-01-20 | 0.90 | 0.91 | 0.88 | 0.88 | -1.89% | 5.74 | 5.65% |
| 2026-01-19 | 0.90 | 0.91 | 0.89 | 0.90 | -1.21% | 5.08 | 4.97% |