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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.20 | 1.20 | 1.17 | 1.19 | +0.93% | 1.28 | 5.91% |
| 2026-03-23 | 1.21 | 1.21 | 1.17 | 1.18 | -3.59% | 1.53 | 7.16% |
| 2026-03-20 | 1.24 | 1.24 | 1.22 | 1.23 | -0.97% | 0.99 | 4.50% |
| 2026-03-19 | 1.25 | 1.25 | 1.23 | 1.24 | -1.98% | 1.35 | 6.25% |
| 2026-03-18 | 1.27 | 1.27 | 1.25 | 1.26 | -0.24% | 0.85 | 3.93% |
| 2026-03-17 | 1.27 | 1.28 | 1.26 | 1.26 | -0.32% | 0.81 | 3.69% |
| 2026-03-16 | 1.28 | 1.28 | 1.25 | 1.27 | -0.94% | 2.03 | 9.92% |
| 2026-03-13 | 1.29 | 1.30 | 1.28 | 1.28 | -0.54% | 1.25 | 6.18% |
| 2026-03-12 | 1.29 | 1.30 | 1.28 | 1.29 | +0.39% | 1.41 | 7.22% |
| 2026-03-11 | 1.27 | 1.29 | 1.27 | 1.29 | +1.18% | 0.79 | 4.09% |
| 2026-03-10 | 1.26 | 1.27 | 1.26 | 1.27 | +0.55% | 0.61 | 3.18% |
| 2026-03-09 | 1.25 | 1.27 | 1.25 | 1.26 | -0.32% | 0.97 | 5.13% |
| 2026-03-06 | 1.26 | 1.27 | 1.25 | 1.27 | +0.16% | 0.54 | 2.86% |
| 2026-03-05 | 1.27 | 1.27 | 1.26 | 1.27 | +0.16% | 0.74 | 3.97% |
| 2026-03-04 | 1.27 | 1.27 | 1.26 | 1.26 | -0.86% | 1.09 | 5.86% |
| 2026-03-03 | 1.29 | 1.30 | 1.27 | 1.27 | -1.92% | 2.06 | 11.55% |
| 2026-03-02 | 1.28 | 1.30 | 1.27 | 1.30 | +1.40% | 1.06 | 5.99% |
| 2026-02-27 | 1.27 | 1.28 | 1.27 | 1.28 | +0.39% | 0.80 | 4.48% |
| 2026-02-26 | 1.28 | 1.28 | 1.27 | 1.28 | -0.55% | 0.69 | 3.85% |
| 2026-02-25 | 1.27 | 1.29 | 1.27 | 1.28 | +0.86% | 2.05 | 11.93% |