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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.82% | 0.16 | 3.67% |
| 2026-02-12 | 1.11 | 1.11 | 1.10 | 1.10 | -0.99% | 0.17 | 3.89% |
| 2026-02-11 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.20 | 4.55% |
| 2026-02-10 | 1.10 | 1.11 | 1.10 | 1.11 | +0.27% | 0.16 | 3.74% |
| 2026-02-09 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.17 | 3.92% |
| 2026-02-06 | 1.10 | 1.10 | 1.09 | 1.10 | -0.45% | 0.17 | 3.93% |
| 2026-02-05 | 1.09 | 1.10 | 1.09 | 1.10 | +1.38% | 0.22 | 5.01% |
| 2026-02-04 | 1.07 | 1.09 | 1.07 | 1.09 | +1.21% | 0.12 | 2.73% |
| 2026-02-03 | 1.08 | 1.08 | 1.07 | 1.07 | -0.28% | 0.23 | 5.47% |
| 2026-02-02 | 1.08 | 1.09 | 1.07 | 1.08 | -1.01% | 0.33 | 8.15% |
| 2026-01-30 | 1.09 | 1.10 | 1.08 | 1.09 | -0.28% | 0.22 | 5.38% |
| 2026-01-29 | 1.07 | 1.09 | 1.07 | 1.09 | +1.39% | 0.25 | 6.22% |
| 2026-01-28 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.22 | 5.60% |
| 2026-01-27 | 1.08 | 1.08 | 1.07 | 1.07 | -0.65% | 0.19 | 4.77% |
| 2026-01-26 | 1.07 | 1.08 | 1.07 | 1.08 | +0.65% | 0.21 | 5.23% |
| 2026-01-23 | 1.07 | 1.08 | 1.07 | 1.07 | -0.19% | 0.30 | 7.33% |
| 2026-01-22 | 1.07 | 1.08 | 1.07 | 1.07 | -0.09% | 0.27 | 6.86% |
| 2026-01-21 | 1.08 | 1.08 | 1.07 | 1.07 | -0.74% | 0.26 | 6.57% |
| 2026-01-20 | 1.06 | 1.08 | 1.06 | 1.08 | +1.50% | 0.36 | 9.60% |
| 2026-01-19 | 1.06 | 1.07 | 1.06 | 1.07 | -0.09% | 0.12 | 3.26% |