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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.05 | 1.06 | 1.05 | 1.06 | +0.86% | 0.00 | 0.03% |
| 2026-02-13 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.00 | 0.06% |
| 2026-02-12 | 1.06 | 1.06 | 1.05 | 1.06 | -0.56% | 0.00 | 0.07% |
| 2026-02-11 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.00 | 0.26% |
| 2026-02-10 | 1.06 | 1.06 | 1.06 | 1.06 | +0.38% | 0.00 | 0.12% |
| 2026-02-09 | 1.06 | 1.06 | 1.06 | 1.06 | +0.28% | 0.00 | 0.08% |
| 2026-02-06 | 1.05 | 1.06 | 1.05 | 1.06 | +0.09% | 0.00 | 0.11% |
| 2026-02-05 | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.01 | 0.41% |
| 2026-02-04 | 1.04 | 1.06 | 1.04 | 1.06 | +1.54% | 0.01 | 0.29% |
| 2026-02-03 | 1.03 | 1.04 | 1.03 | 1.04 | +0.48% | 0.00 | 0.15% |
| 2026-02-02 | 1.05 | 1.05 | 1.03 | 1.03 | -1.80% | 0.00 | 0.11% |
| 2026-01-30 | 1.06 | 1.06 | 1.05 | 1.05 | -0.28% | 0.01 | 0.45% |
| 2026-01-29 | 1.04 | 1.06 | 1.04 | 1.06 | +1.34% | 0.03 | 1.42% |
| 2026-01-28 | 1.04 | 1.05 | 1.04 | 1.04 | +0.29% | 0.01 | 0.61% |
| 2026-01-27 | 1.04 | 1.04 | 1.03 | 1.04 | -0.38% | 0.00 | 0.13% |
| 2026-01-26 | 1.04 | 1.04 | 1.03 | 1.04 | +0.58% | 0.01 | 0.72% |
| 2026-01-23 | 1.04 | 1.04 | 1.04 | 1.04 | +0.19% | 0.01 | 0.36% |
| 2026-01-22 | 1.03 | 1.04 | 1.03 | 1.04 | +0.29% | 0.01 | 0.35% |
| 2026-01-21 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.00 | 0.08% |
| 2026-01-20 | 1.03 | 1.04 | 1.03 | 1.04 | +0.87% | 0.00 | 0.10% |