长城中证红利低波100ETF sz.159228
1.02
-0.39%
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 | 1.03 | 1.03 | 1.02 | 1.02 | -0.39% | 0.00 | 0.26% |
| 2026-05-21 | 1.03 | 1.04 | 1.02 | 1.03 | -0.58% | 0.00 | 0.21% |
| 2026-05-20 | 1.03 | 1.04 | 1.03 | 1.03 | -0.58% | 0.00 | 0.11% |
| 2026-05-19 | 1.03 | 1.04 | 1.03 | 1.04 | +0.87% | 0.00 | 0.22% |
| 2026-05-18 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.01 | 0.37% |
| 2026-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | -0.77% | 0.00 | 0.24% |
| 2026-05-14 | 1.05 | 1.05 | 1.04 | 1.04 | -0.29% | 0.00 | 0.04% |
| 2026-05-13 | 1.05 | 1.05 | 1.04 | 1.05 | -0.10% | 0.00 | 0.19% |
| 2026-05-12 | 1.04 | 1.05 | 1.04 | 1.05 | -0.19% | 0.02 | 1.10% |
| 2026-05-11 | 1.05 | 1.05 | 1.04 | 1.05 | +0.29% | 0.07 | 4.29% |
| 2026-05-08 | 1.05 | 1.05 | 1.04 | 1.05 | -0.10% | 0.00 | 0.03% |
| 2026-05-07 | 1.05 | 1.05 | 1.04 | 1.05 | -0.29% | 0.00 | 0.06% |
| 2026-05-06 | 1.05 | 1.05 | 1.04 | 1.05 | +0.29% | 0.00 | 0.14% |
| 2026-04-30 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | 0.01 | 0.45% |
| 2026-04-29 | 1.05 | 1.06 | 1.05 | 1.05 | +0.38% | 0.00 | 0.28% |
| 2026-04-28 | 1.04 | 1.05 | 1.04 | 1.05 | +0.58% | 0.01 | 0.42% |
| 2026-04-27 | 1.05 | 1.05 | 1.04 | 1.04 | -0.86% | 0.00 | 0.10% |
| 2026-04-24 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | 0.00 | 0.10% |
| 2026-04-23 | 1.04 | 1.05 | 1.04 | 1.05 | +0.77% | 0.00 | 0.23% |
| 2026-04-22 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.00 | 0.20% |