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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.07 | 1.08 | 1.07 | 1.08 | +1.03% | 0.52 | 1.68% |
| 2026-02-13 | 1.08 | 1.08 | 1.07 | 1.07 | -0.92% | 0.41 | 1.33% |
| 2026-02-12 | 1.09 | 1.09 | 1.08 | 1.08 | -0.55% | 0.33 | 1.07% |
| 2026-02-11 | 1.09 | 1.09 | 1.08 | 1.09 | 0.00% | 0.24 | 0.76% |
| 2026-02-10 | 1.09 | 1.09 | 1.08 | 1.09 | +0.18% | 0.19 | 0.62% |
| 2026-02-09 | 1.09 | 1.09 | 1.08 | 1.09 | +0.37% | 0.25 | 0.80% |
| 2026-02-06 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.42 | 1.36% |
| 2026-02-05 | 1.08 | 1.08 | 1.08 | 1.08 | +0.28% | 0.45 | 1.46% |
| 2026-02-04 | 1.06 | 1.08 | 1.06 | 1.08 | +1.50% | 0.41 | 1.33% |
| 2026-02-03 | 1.06 | 1.07 | 1.06 | 1.06 | +0.09% | 0.40 | 1.35% |
| 2026-02-02 | 1.07 | 1.08 | 1.06 | 1.06 | -1.48% | 0.48 | 1.57% |
| 2026-01-30 | 1.08 | 1.09 | 1.07 | 1.08 | -0.28% | 0.51 | 1.65% |
| 2026-01-29 | 1.06 | 1.08 | 1.06 | 1.08 | +1.60% | 0.82 | 2.67% |
| 2026-01-28 | 1.06 | 1.07 | 1.06 | 1.06 | +0.38% | 0.60 | 1.95% |
| 2026-01-27 | 1.06 | 1.07 | 1.06 | 1.06 | -0.47% | 0.27 | 0.90% |
| 2026-01-26 | 1.06 | 1.07 | 1.06 | 1.07 | +0.38% | 0.41 | 1.34% |
| 2026-01-23 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 0.32 | 1.05% |
| 2026-01-22 | 1.06 | 1.06 | 1.05 | 1.06 | +0.57% | 0.32 | 1.06% |
| 2026-01-21 | 1.06 | 1.06 | 1.06 | 1.06 | -0.75% | 0.46 | 1.51% |
| 2026-01-20 | 1.05 | 1.06 | 1.05 | 1.06 | +1.24% | 0.69 | 2.28% |