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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 0.11 | 2.54% |
| 2026-04-20 | 1.11 | 1.11 | 1.10 | 1.11 | +0.45% | 0.08 | 1.93% |
| 2026-04-17 | 1.11 | 1.11 | 1.11 | 1.11 | -0.27% | 0.10 | 2.38% |
| 2026-04-16 | 1.11 | 1.11 | 1.11 | 1.11 | +0.09% | 0.15 | 3.37% |
| 2026-04-15 | 1.10 | 1.11 | 1.10 | 1.11 | +0.63% | 0.14 | 3.18% |
| 2026-04-14 | 1.10 | 1.10 | 1.10 | 1.10 | +0.36% | 0.09 | 2.14% |
| 2026-04-13 | 1.10 | 1.10 | 1.09 | 1.10 | -0.36% | 0.12 | 2.73% |
| 2026-04-10 | 1.10 | 1.11 | 1.10 | 1.10 | -0.09% | 0.14 | 3.11% |
| 2026-04-09 | 1.11 | 1.11 | 1.10 | 1.10 | -0.54% | 0.11 | 2.48% |
| 2026-04-08 | 1.10 | 1.11 | 1.10 | 1.11 | +0.91% | 0.14 | 3.06% |
| 2026-04-07 | 1.11 | 1.11 | 1.10 | 1.10 | -0.63% | 0.15 | 3.46% |
| 2026-04-03 | 1.12 | 1.12 | 1.10 | 1.11 | -1.34% | 0.12 | 2.69% |
| 2026-04-02 | 1.11 | 1.12 | 1.11 | 1.12 | +0.45% | 0.22 | 4.82% |
| 2026-04-01 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | 0.23 | 4.95% |
| 2026-03-31 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 0.18 | 3.94% |
| 2026-03-30 | 1.10 | 1.11 | 1.10 | 1.11 | +0.82% | 0.12 | 2.52% |
| 2026-03-27 | 1.10 | 1.11 | 1.10 | 1.10 | -0.36% | 0.16 | 3.56% |
| 2026-03-26 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00% | 0.26 | 5.39% |
| 2026-03-25 | 1.10 | 1.11 | 1.09 | 1.11 | +0.73% | 0.17 | 3.65% |
| 2026-03-24 | 1.08 | 1.10 | 1.08 | 1.10 | +1.76% | 0.16 | 3.35% |