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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.27 | 1.28 | 1.27 | 1.27 | +0.95% | 1.00 | 6.03% |
| 2026-02-13 | 1.28 | 1.28 | 1.26 | 1.26 | -1.48% | 0.87 | 5.40% |
| 2026-02-12 | 1.29 | 1.29 | 1.28 | 1.28 | -0.39% | 2.17 | 14.91% |
| 2026-02-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.78% | 2.51 | 19.85% |
| 2026-02-10 | 1.28 | 1.28 | 1.27 | 1.28 | -0.08% | 0.91 | 7.52% |
| 2026-02-09 | 1.28 | 1.28 | 1.27 | 1.28 | +0.55% | 0.73 | 6.23% |
| 2026-02-06 | 1.26 | 1.28 | 1.25 | 1.27 | -0.08% | 0.44 | 3.79% |
| 2026-02-05 | 1.28 | 1.28 | 1.26 | 1.27 | -0.70% | 0.57 | 4.98% |
| 2026-02-04 | 1.27 | 1.28 | 1.26 | 1.28 | +1.34% | 0.83 | 7.39% |
| 2026-02-03 | 1.25 | 1.27 | 1.24 | 1.26 | +2.43% | 1.03 | 9.27% |
| 2026-02-02 | 1.26 | 1.27 | 1.23 | 1.24 | -4.41% | 1.39 | 12.61% |
| 2026-01-30 | 1.31 | 1.32 | 1.28 | 1.29 | -2.71% | 1.52 | 14.04% |
| 2026-01-29 | 1.31 | 1.33 | 1.30 | 1.33 | +1.45% | 1.02 | 9.52% |
| 2026-01-28 | 1.28 | 1.31 | 1.28 | 1.31 | +1.95% | 0.75 | 7.03% |
| 2026-01-27 | 1.29 | 1.30 | 1.28 | 1.28 | -1.15% | 1.05 | 10.45% |
| 2026-01-26 | 1.27 | 1.30 | 1.27 | 1.30 | +2.36% | 0.98 | 9.46% |
| 2026-01-23 | 1.27 | 1.28 | 1.26 | 1.27 | -0.31% | 0.65 | 6.43% |
| 2026-01-22 | 1.27 | 1.28 | 1.27 | 1.27 | -0.31% | 0.84 | 8.66% |
| 2026-01-21 | 1.26 | 1.28 | 1.26 | 1.28 | +0.87% | 0.58 | 6.11% |
| 2026-01-20 | 1.25 | 1.27 | 1.24 | 1.27 | +0.88% | 0.92 | 10.38% |