招商中证全指红利质量ETF sz.159209
1.15
+0.17%
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 | 1.15 | 1.15 | 1.14 | 1.15 | +0.17% | 0.94 | 3.98% |
| 2026-05-21 | 1.16 | 1.17 | 1.15 | 1.15 | -1.12% | 0.95 | 3.96% |
| 2026-05-20 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.87 | 3.65% |
| 2026-05-19 | 1.16 | 1.17 | 1.16 | 1.17 | +0.26% | 0.90 | 3.79% |
| 2026-05-18 | 1.18 | 1.18 | 1.16 | 1.16 | -1.11% | 1.08 | 4.57% |
| 2026-05-15 | 1.18 | 1.19 | 1.17 | 1.18 | -1.34% | 1.15 | 4.82% |
| 2026-05-14 | 1.21 | 1.21 | 1.19 | 1.19 | -1.24% | 1.23 | 5.12% |
| 2026-05-13 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 0.81 | 3.35% |
| 2026-05-12 | 1.21 | 1.22 | 1.21 | 1.21 | -0.25% | 0.99 | 4.04% |
| 2026-05-11 | 1.21 | 1.21 | 1.20 | 1.21 | 0.00% | 0.90 | 3.69% |
| 2026-05-08 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | 0.81 | 3.29% |
| 2026-05-07 | 1.21 | 1.22 | 1.20 | 1.21 | -0.16% | 0.96 | 3.88% |
| 2026-05-06 | 1.21 | 1.21 | 1.20 | 1.21 | +0.25% | 1.81 | 7.19% |
| 2026-04-30 | 1.23 | 1.23 | 1.21 | 1.21 | -1.47% | 1.24 | 5.00% |
| 2026-04-29 | 1.21 | 1.23 | 1.21 | 1.23 | +1.24% | 1.01 | 4.05% |
| 2026-04-28 | 1.21 | 1.22 | 1.21 | 1.21 | +0.50% | 0.76 | 3.09% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.21 | -0.25% | 0.72 | 2.95% |
| 2026-04-24 | 1.21 | 1.21 | 1.20 | 1.21 | -0.25% | 0.93 | 3.82% |
| 2026-04-23 | 1.22 | 1.22 | 1.21 | 1.21 | -0.74% | 1.36 | 5.50% |
| 2026-04-22 | 1.22 | 1.23 | 1.22 | 1.22 | -0.57% | 0.96 | 3.85% |