华夏中证红利低波动ETF sz.159547
1.19
-0.34%
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 | 1.20 | 1.20 | 1.19 | 1.19 | -0.34% | 1.42 | 11.04% |
| 2026-05-21 | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 1.33 | 10.74% |
| 2026-05-20 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 1.78 | 15.61% |
| 2026-05-19 | 1.20 | 1.21 | 1.20 | 1.21 | +0.92% | 0.83 | 7.28% |
| 2026-05-18 | 1.20 | 1.20 | 1.19 | 1.20 | -0.58% | 1.01 | 8.97% |
| 2026-05-15 | 1.21 | 1.21 | 1.20 | 1.20 | -0.74% | 0.86 | 7.60% |
| 2026-05-14 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | 0.83 | 7.23% |
| 2026-05-13 | 1.21 | 1.22 | 1.21 | 1.21 | +0.17% | 0.77 | 6.71% |
| 2026-05-12 | 1.21 | 1.22 | 1.21 | 1.21 | -0.16% | 0.88 | 7.71% |
| 2026-05-11 | 1.21 | 1.21 | 1.21 | 1.21 | +0.08% | 1.21 | 10.39% |
| 2026-05-08 | 1.21 | 1.22 | 1.21 | 1.21 | 0.00% | 1.15 | 9.75% |
| 2026-05-07 | 1.22 | 1.22 | 1.21 | 1.21 | -0.41% | 0.98 | 8.30% |
| 2026-05-06 | 1.22 | 1.22 | 1.21 | 1.22 | -0.57% | 1.66 | 14.05% |
| 2026-04-30 | 1.23 | 1.23 | 1.22 | 1.22 | -0.73% | 1.11 | 9.43% |
| 2026-04-29 | 1.23 | 1.24 | 1.23 | 1.23 | +0.24% | 1.02 | 8.67% |
| 2026-04-28 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 1.16 | 10.10% |
| 2026-04-27 | 1.24 | 1.24 | 1.23 | 1.23 | -0.97% | 1.01 | 8.77% |
| 2026-04-24 | 1.24 | 1.24 | 1.23 | 1.24 | 0.00% | 0.88 | 7.58% |
| 2026-04-23 | 1.23 | 1.24 | 1.23 | 1.24 | +0.49% | 1.04 | 9.01% |
| 2026-04-22 | 1.24 | 1.24 | 1.23 | 1.23 | -0.40% | 1.00 | 8.72% |