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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.21 | 1.21 | 1.20 | 1.20 | -0.99% | 0.83 | 9.47% |
| 2026-02-12 | 1.23 | 1.23 | 1.21 | 1.22 | -0.90% | 0.87 | 9.89% |
| 2026-02-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 0.56 | 6.39% |
| 2026-02-10 | 1.22 | 1.22 | 1.22 | 1.22 | +0.41% | 0.63 | 7.20% |
| 2026-02-09 | 1.21 | 1.22 | 1.21 | 1.22 | +0.41% | 0.65 | 7.47% |
| 2026-02-06 | 1.22 | 1.22 | 1.21 | 1.21 | -0.25% | 0.82 | 9.41% |
| 2026-02-05 | 1.21 | 1.22 | 1.21 | 1.22 | +0.91% | 0.87 | 9.96% |
| 2026-02-04 | 1.19 | 1.21 | 1.19 | 1.21 | +1.69% | 0.81 | 9.54% |
| 2026-02-03 | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 0.82 | 9.68% |
| 2026-02-02 | 1.20 | 1.21 | 1.19 | 1.19 | -1.33% | 0.85 | 9.92% |
| 2026-01-30 | 1.21 | 1.21 | 1.20 | 1.21 | +0.08% | 0.80 | 9.33% |
| 2026-01-29 | 1.19 | 1.20 | 1.19 | 1.20 | +1.09% | 1.07 | 12.23% |
| 2026-01-28 | 1.19 | 1.20 | 1.18 | 1.19 | +0.34% | 0.98 | 11.27% |
| 2026-01-27 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 1.01 | 11.92% |
| 2026-01-26 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 0.64 | 7.52% |
| 2026-01-23 | 1.19 | 1.19 | 1.18 | 1.18 | -0.34% | 0.71 | 8.37% |
| 2026-01-22 | 1.19 | 1.19 | 1.19 | 1.19 | +0.17% | 0.72 | 8.50% |
| 2026-01-21 | 1.20 | 1.20 | 1.18 | 1.19 | -0.84% | 0.92 | 11.05% |
| 2026-01-20 | 1.18 | 1.20 | 1.18 | 1.20 | +1.61% | 0.84 | 10.15% |
| 2026-01-19 | 1.18 | 1.18 | 1.17 | 1.18 | 0.00% | 0.84 | 10.19% |