富国中证红利低波动ETF sz.159525
1.08
-0.28%
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 | 1.08 | 1.08 | 1.07 | 1.08 | -0.28% | 0.06 | 1.42% |
| 2026-05-21 | 1.09 | 1.09 | 1.08 | 1.08 | -0.46% | 0.11 | 2.42% |
| 2026-05-20 | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.07 | 1.58% |
| 2026-05-19 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.13 | 2.79% |
| 2026-05-18 | 1.09 | 1.09 | 1.08 | 1.08 | -0.55% | 0.08 | 1.88% |
| 2026-05-15 | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 0.12 | 2.59% |
| 2026-05-14 | 1.10 | 1.10 | 1.09 | 1.10 | -0.18% | 0.14 | 2.98% |
| 2026-05-13 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.13 | 2.84% |
| 2026-05-12 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.34 | 7.27% |
| 2026-05-11 | 1.10 | 1.10 | 1.09 | 1.10 | -0.09% | 0.11 | 2.37% |
| 2026-05-08 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.06 | 1.38% |
| 2026-05-07 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 0.13 | 2.92% |
| 2026-05-06 | 1.11 | 1.11 | 1.10 | 1.10 | -0.36% | 0.46 | 10.71% |
| 2026-04-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.63% | 0.20 | 4.62% |
| 2026-04-29 | 1.11 | 1.12 | 1.11 | 1.11 | +0.36% | 0.16 | 3.69% |
| 2026-04-28 | 1.11 | 1.11 | 1.10 | 1.11 | +0.09% | 0.07 | 1.52% |
| 2026-04-27 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.12 | 2.64% |
| 2026-04-24 | 1.12 | 1.12 | 1.11 | 1.12 | -0.09% | 0.11 | 2.43% |
| 2026-04-23 | 1.11 | 1.12 | 1.11 | 1.12 | +0.45% | 0.12 | 2.62% |
| 2026-04-22 | 1.12 | 1.12 | 1.11 | 1.12 | -0.36% | 0.10 | 2.30% |