长城中证红利低波100ETF sz.159228
1.02
+0.10%
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 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.00 | 0.20% |
| 2026-04-21 | 1.04 | 1.05 | 1.04 | 1.05 | +0.77% | 0.01 | 0.32% |
| 2026-04-20 | 1.04 | 1.04 | 1.04 | 1.04 | +0.29% | 0.00 | 0.15% |
| 2026-04-17 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 0.00 | 0.04% |
| 2026-04-16 | 1.05 | 1.05 | 1.04 | 1.04 | +0.10% | 0.00 | 0.14% |
| 2026-04-15 | 1.04 | 1.05 | 1.04 | 1.04 | +0.68% | 0.01 | 0.34% |
| 2026-04-14 | 1.04 | 1.04 | 1.03 | 1.04 | +0.19% | 0.00 | 0.24% |
| 2026-04-13 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.01 | 0.60% |
| 2026-04-10 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | 0.01 | 0.51% |
| 2026-04-09 | 1.05 | 1.05 | 1.04 | 1.05 | +0.29% | 0.01 | 0.42% |
| 2026-04-08 | 1.04 | 1.05 | 1.04 | 1.05 | +1.25% | 0.00 | 0.27% |
| 2026-04-07 | 1.04 | 1.04 | 1.04 | 1.04 | -0.57% | 0.00 | 0.00% |
| 2026-04-03 | 1.05 | 1.06 | 1.04 | 1.04 | -1.32% | 0.00 | 0.19% |
| 2026-04-02 | 1.05 | 1.06 | 1.05 | 1.06 | -0.09% | 0.00 | 0.06% |
| 2026-04-01 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.00 | 0.07% |
| 2026-03-31 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 0.00 | 0.12% |
| 2026-03-30 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 0.00 | 0.03% |
| 2026-03-27 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 0.00 | 0.03% |
| 2026-03-26 | 1.06 | 1.06 | 1.05 | 1.05 | 0.00% | 0.00 | 0.01% |
| 2026-03-25 | 1.05 | 1.08 | 1.04 | 1.05 | +0.57% | 0.00 | 0.13% |