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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.07 | 1.08 | -3.32% | 0.29 | 6.20% |
| 2026-03-20 | 1.11 | 1.13 | 1.11 | 1.12 | -0.36% | 0.15 | 3.15% |
| 2026-03-19 | 1.12 | 1.13 | 1.12 | 1.12 | -0.53% | 0.17 | 3.53% |
| 2026-03-18 | 1.13 | 1.13 | 1.12 | 1.13 | -0.35% | 0.18 | 3.80% |
| 2026-03-17 | 1.12 | 1.13 | 1.12 | 1.13 | +0.36% | 0.23 | 4.85% |
| 2026-03-16 | 1.13 | 1.13 | 1.12 | 1.13 | -0.27% | 0.12 | 2.50% |
| 2026-03-13 | 1.12 | 1.13 | 1.12 | 1.13 | +0.62% | 0.28 | 5.89% |
| 2026-03-12 | 1.12 | 1.12 | 1.11 | 1.12 | +0.45% | 0.15 | 3.27% |
| 2026-03-11 | 1.10 | 1.12 | 1.10 | 1.12 | +0.90% | 0.18 | 3.83% |
| 2026-03-10 | 1.10 | 1.11 | 1.10 | 1.11 | -0.09% | 0.13 | 2.71% |
| 2026-03-09 | 1.11 | 1.12 | 1.10 | 1.11 | -0.18% | 0.24 | 5.17% |
| 2026-03-06 | 1.10 | 1.11 | 1.10 | 1.11 | +0.63% | 0.12 | 2.58% |
| 2026-03-05 | 1.10 | 1.11 | 1.09 | 1.10 | +0.27% | 0.21 | 4.60% |
| 2026-03-04 | 1.11 | 1.12 | 1.09 | 1.10 | -1.35% | 0.26 | 5.86% |
| 2026-03-03 | 1.10 | 1.12 | 1.10 | 1.11 | +0.91% | 0.23 | 5.07% |
| 2026-03-02 | 1.09 | 1.11 | 1.09 | 1.10 | +1.01% | 0.29 | 6.52% |
| 2026-02-27 | 1.09 | 1.09 | 1.09 | 1.09 | +0.37% | 0.26 | 6.12% |
| 2026-02-26 | 1.09 | 1.10 | 1.08 | 1.09 | -0.09% | 0.17 | 3.99% |
| 2026-02-25 | 1.10 | 1.10 | 1.09 | 1.09 | -0.46% | 0.24 | 5.39% |
| 2026-02-24 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.41 | 9.17% |