博时中证红利低波100ETF sz.159307
1.05
+0.19%
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 | 1.07 | 1.07 | 1.06 | 1.07 | -0.19% | 0.39 | 0.70% |
| 2026-04-21 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.57 | 1.03% |
| 2026-04-20 | 1.06 | 1.06 | 1.06 | 1.06 | +0.09% | 0.78 | 1.42% |
| 2026-04-17 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | 2.26 | 4.27% |
| 2026-04-16 | 1.07 | 1.07 | 1.06 | 1.07 | +0.19% | 1.60 | 3.09% |
| 2026-04-15 | 1.06 | 1.07 | 1.06 | 1.06 | +0.66% | 0.61 | 1.18% |
| 2026-04-14 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.69 | 1.36% |
| 2026-04-13 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.69 | 1.38% |
| 2026-04-10 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 0.84 | 1.68% |
| 2026-04-09 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 1.05 | 2.12% |
| 2026-04-08 | 1.06 | 1.07 | 1.06 | 1.07 | +0.75% | 0.66 | 1.33% |
| 2026-04-07 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 0.77 | 1.58% |
| 2026-04-03 | 1.08 | 1.08 | 1.06 | 1.06 | -1.48% | 1.28 | 2.64% |
| 2026-04-02 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.27 | 0.56% |
| 2026-04-01 | 1.08 | 1.08 | 1.07 | 1.07 | -0.09% | 0.65 | 1.33% |
| 2026-03-31 | 1.08 | 1.09 | 1.07 | 1.08 | -0.19% | 0.43 | 0.89% |
| 2026-03-30 | 1.06 | 1.08 | 1.06 | 1.08 | +0.37% | 0.59 | 1.23% |
| 2026-03-27 | 1.07 | 1.08 | 1.07 | 1.07 | -0.19% | 0.44 | 0.91% |
| 2026-03-26 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 0.53 | 1.09% |
| 2026-03-25 | 1.07 | 1.08 | 1.06 | 1.08 | +0.94% | 1.06 | 2.23% |