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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.05 | 1.07 | 1.05 | 1.07 | +1.91% | 1.75 | 3.80% |
| 2026-03-23 | 1.08 | 1.08 | 1.04 | 1.05 | -3.59% | 2.91 | 6.58% |
| 2026-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 0.88 | 1.95% |
| 2026-03-19 | 1.09 | 1.10 | 1.08 | 1.09 | -0.37% | 0.76 | 1.68% |
| 2026-03-18 | 1.10 | 1.10 | 1.08 | 1.09 | -0.46% | 3.16 | 7.53% |
| 2026-03-17 | 1.09 | 1.10 | 1.09 | 1.10 | +0.18% | 0.56 | 1.34% |
| 2026-03-16 | 1.09 | 1.10 | 1.09 | 1.09 | -0.09% | 0.46 | 1.11% |
| 2026-03-13 | 1.10 | 1.10 | 1.09 | 1.09 | -0.09% | 0.51 | 1.22% |
| 2026-03-12 | 1.10 | 1.11 | 1.10 | 1.11 | +0.64% | 0.42 | 1.01% |
| 2026-03-11 | 1.09 | 1.10 | 1.08 | 1.10 | +1.10% | 2.86 | 7.26% |
| 2026-03-10 | 1.09 | 1.09 | 1.08 | 1.09 | +0.09% | 2.77 | 7.60% |
| 2026-03-09 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 4.67 | 14.33% |
| 2026-03-06 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.60 | 1.86% |
| 2026-03-05 | 1.09 | 1.09 | 1.08 | 1.08 | 0.00% | 0.57 | 1.79% |
| 2026-03-04 | 1.09 | 1.09 | 1.08 | 1.08 | -1.19% | 0.59 | 1.88% |
| 2026-03-03 | 1.09 | 1.11 | 1.09 | 1.10 | +0.18% | 0.60 | 1.85% |
| 2026-03-02 | 1.09 | 1.09 | 1.08 | 1.09 | +0.55% | 0.72 | 2.26% |
| 2026-02-27 | 1.08 | 1.09 | 1.08 | 1.09 | +0.55% | 0.20 | 0.64% |
| 2026-02-26 | 1.08 | 1.09 | 1.08 | 1.08 | -0.28% | 0.37 | 1.19% |
| 2026-02-25 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.45 | 1.44% |