博时中证红利低波100ETF sz.159307
1.04
-0.38%
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 | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 1.19 | 2.08% |
| 2026-05-21 | 1.05 | 1.06 | 1.05 | 1.05 | -0.57% | 1.12 | 1.97% |
| 2026-05-20 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.60 | 1.05% |
| 2026-05-19 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.65 | 1.15% |
| 2026-05-18 | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 1.40 | 2.51% |
| 2026-05-15 | 1.06 | 1.06 | 1.05 | 1.06 | -0.56% | 1.15 | 2.07% |
| 2026-05-14 | 1.07 | 1.07 | 1.06 | 1.06 | -0.37% | 0.76 | 1.36% |
| 2026-05-13 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.54 | 0.96% |
| 2026-05-12 | 1.07 | 1.07 | 1.07 | 1.07 | -0.28% | 0.82 | 1.47% |
| 2026-05-11 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.68 | 1.22% |
| 2026-05-08 | 1.06 | 1.07 | 1.06 | 1.07 | +0.09% | 0.68 | 1.21% |
| 2026-05-07 | 1.07 | 1.07 | 1.06 | 1.07 | -0.47% | 1.33 | 2.38% |
| 2026-05-06 | 1.07 | 1.07 | 1.06 | 1.07 | 0.00% | 1.20 | 2.15% |
| 2026-04-30 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | 0.71 | 1.27% |
| 2026-04-29 | 1.07 | 1.08 | 1.07 | 1.07 | +0.56% | 0.53 | 0.95% |
| 2026-04-28 | 1.06 | 1.07 | 1.06 | 1.07 | +0.47% | 0.48 | 0.86% |
| 2026-04-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.72 | 1.30% |
| 2026-04-24 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 0.44 | 0.79% |
| 2026-04-23 | 1.07 | 1.07 | 1.06 | 1.07 | +0.47% | 0.58 | 1.04% |
| 2026-04-22 | 1.07 | 1.07 | 1.06 | 1.07 | -0.19% | 0.39 | 0.70% |