招商中证全指红利质量ETF sz.159209
1.14
-0.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.22 | 1.23 | 1.22 | 1.22 | -0.57% | 0.96 | 3.85% |
| 2026-04-21 | 1.23 | 1.23 | 1.22 | 1.23 | 0.00% | 0.79 | 3.20% |
| 2026-04-20 | 1.23 | 1.23 | 1.22 | 1.23 | +0.08% | 0.89 | 3.57% |
| 2026-04-17 | 1.23 | 1.24 | 1.22 | 1.23 | -1.13% | 1.27 | 5.09% |
| 2026-04-16 | 1.23 | 1.24 | 1.23 | 1.24 | +0.89% | 0.88 | 3.47% |
| 2026-04-15 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00% | 1.39 | 5.65% |
| 2026-04-14 | 1.23 | 1.24 | 1.22 | 1.23 | +0.57% | 0.90 | 3.69% |
| 2026-04-13 | 1.23 | 1.23 | 1.22 | 1.23 | -0.73% | 0.68 | 2.81% |
| 2026-04-10 | 1.24 | 1.24 | 1.23 | 1.24 | -0.24% | 1.29 | 5.36% |
| 2026-04-09 | 1.25 | 1.25 | 1.24 | 1.24 | -0.80% | 0.97 | 4.08% |
| 2026-04-08 | 1.24 | 1.25 | 1.23 | 1.25 | +2.63% | 1.39 | 5.94% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.22 | -0.08% | 0.53 | 2.34% |
| 2026-04-03 | 1.23 | 1.23 | 1.21 | 1.22 | -0.90% | 0.74 | 3.25% |
| 2026-04-02 | 1.23 | 1.24 | 1.22 | 1.23 | -0.32% | 0.76 | 3.29% |
| 2026-04-01 | 1.23 | 1.24 | 1.22 | 1.23 | +1.31% | 0.98 | 4.17% |
| 2026-03-31 | 1.22 | 1.23 | 1.22 | 1.22 | -0.41% | 2.31 | 9.48% |
| 2026-03-30 | 1.20 | 1.22 | 1.20 | 1.22 | +1.24% | 2.41 | 10.29% |
| 2026-03-27 | 1.18 | 1.21 | 1.18 | 1.21 | +1.43% | 1.25 | 5.45% |
| 2026-03-26 | 1.20 | 1.21 | 1.19 | 1.19 | -1.08% | 0.91 | 4.00% |
| 2026-03-25 | 1.20 | 1.21 | 1.20 | 1.20 | +0.92% | 0.80 | 3.53% |