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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.24 | 1.23 | 1.24 | +0.41% | 1.15 | 10.08% |
| 2026-04-20 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.93 | 8.39% |
| 2026-04-17 | 1.23 | 1.23 | 1.22 | 1.23 | -0.33% | 0.89 | 8.02% |
| 2026-04-16 | 1.23 | 1.23 | 1.23 | 1.23 | +0.08% | 0.92 | 8.34% |
| 2026-04-15 | 1.22 | 1.23 | 1.22 | 1.23 | +0.66% | 0.98 | 8.96% |
| 2026-04-14 | 1.22 | 1.22 | 1.21 | 1.22 | +0.49% | 0.83 | 7.66% |
| 2026-04-13 | 1.22 | 1.22 | 1.21 | 1.21 | -0.57% | 0.77 | 7.10% |
| 2026-04-10 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.79 | 7.37% |
| 2026-04-09 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.96 | 9.02% |
| 2026-04-08 | 1.22 | 1.23 | 1.21 | 1.23 | +0.90% | 0.71 | 6.72% |
| 2026-04-07 | 1.22 | 1.22 | 1.21 | 1.22 | -0.41% | 0.93 | 8.93% |
| 2026-04-03 | 1.24 | 1.24 | 1.22 | 1.22 | -1.37% | 0.78 | 7.46% |
| 2026-04-02 | 1.23 | 1.24 | 1.23 | 1.24 | +0.16% | 0.77 | 7.31% |
| 2026-04-01 | 1.23 | 1.33 | 1.23 | 1.24 | -0.16% | 1.01 | 9.63% |
| 2026-03-31 | 1.23 | 1.24 | 1.23 | 1.24 | +0.57% | 0.87 | 8.29% |
| 2026-03-30 | 1.22 | 1.23 | 1.22 | 1.23 | +0.98% | 0.79 | 7.62% |
| 2026-03-27 | 1.22 | 1.23 | 1.22 | 1.22 | -0.25% | 0.92 | 8.94% |
| 2026-03-26 | 1.23 | 1.23 | 1.22 | 1.22 | -0.16% | 1.00 | 9.72% |
| 2026-03-25 | 1.22 | 1.23 | 1.21 | 1.23 | +0.91% | 0.91 | 8.95% |
| 2026-03-24 | 1.19 | 1.22 | 1.19 | 1.21 | +2.10% | 0.88 | 8.74% |