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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.03 | 1.05 | 1.03 | 1.05 | +1.85% | 0.00 | 0.08% |
| 2026-03-23 | 1.05 | 1.05 | 1.02 | 1.03 | -3.47% | 0.00 | 0.10% |
| 2026-03-20 | 1.07 | 1.07 | 1.07 | 1.07 | -0.28% | 0.00 | 0.05% |
| 2026-03-19 | 1.07 | 1.07 | 1.06 | 1.07 | -0.37% | 0.00 | 0.12% |
| 2026-03-18 | 1.08 | 1.08 | 1.06 | 1.07 | -0.56% | 0.00 | 0.05% |
| 2026-03-17 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 0.00 | 0.20% |
| 2026-03-16 | 1.08 | 1.08 | 1.08 | 1.08 | +0.19% | 0.00 | 0.04% |
| 2026-03-13 | 1.08 | 1.08 | 1.07 | 1.08 | -0.37% | 0.00 | 0.02% |
| 2026-03-12 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.00 | 0.05% |
| 2026-03-11 | 1.06 | 1.07 | 1.06 | 1.07 | +0.94% | 0.01 | 0.32% |
| 2026-03-10 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 0.07% |
| 2026-03-09 | 1.12 | 1.12 | 1.06 | 1.06 | 0.00% | 0.00 | 0.06% |
| 2026-03-06 | 1.06 | 1.06 | 1.06 | 1.06 | +1.04% | 0.00 | 0.08% |
| 2026-03-05 | 1.06 | 1.06 | 1.05 | 1.05 | -0.28% | 0.00 | 0.04% |
| 2026-03-04 | 1.07 | 1.07 | 1.05 | 1.06 | -1.40% | 0.01 | 0.43% |
| 2026-03-03 | 1.07 | 1.08 | 1.07 | 1.07 | +0.47% | 0.01 | 0.64% |
| 2026-03-02 | 1.04 | 1.07 | 1.04 | 1.07 | +0.66% | 0.01 | 0.33% |
| 2026-02-27 | 1.04 | 1.11 | 1.04 | 1.06 | +0.57% | 0.01 | 0.53% |
| 2026-02-26 | 1.05 | 1.06 | 1.05 | 1.05 | -0.09% | 0.00 | 0.12% |
| 2026-02-25 | 1.06 | 1.07 | 1.05 | 1.05 | -0.19% | 0.00 | 0.25% |