天弘中证红利低波动100ETF sz.159549
1.19
-0.50%
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 | 1.24 | 1.24 | 1.19 | 1.20 | -3.55% | 0.08 | 0.14% |
| 2026-03-20 | 1.24 | 1.25 | 1.24 | 1.24 | -0.24% | 0.10 | 0.18% |
| 2026-03-19 | 1.25 | 1.25 | 1.24 | 1.24 | -0.24% | 0.06 | 0.11% |
| 2026-03-18 | 1.25 | 1.25 | 1.24 | 1.25 | -0.56% | 0.16 | 0.30% |
| 2026-03-17 | 1.25 | 1.26 | 1.25 | 1.25 | +0.16% | 0.04 | 0.08% |
| 2026-03-16 | 1.25 | 1.25 | 1.24 | 1.25 | 0.00% | 0.05 | 0.08% |
| 2026-03-13 | 1.25 | 1.26 | 1.25 | 1.25 | -0.16% | 0.04 | 0.06% |
| 2026-03-12 | 1.24 | 1.25 | 1.24 | 1.25 | +0.81% | 0.04 | 0.08% |
| 2026-03-11 | 1.23 | 1.24 | 1.22 | 1.24 | +1.06% | 0.06 | 0.10% |
| 2026-03-10 | 1.23 | 1.23 | 1.22 | 1.23 | -0.24% | 0.05 | 0.09% |
| 2026-03-09 | 1.23 | 1.24 | 1.23 | 1.23 | -0.08% | 0.04 | 0.07% |
| 2026-03-06 | 1.23 | 1.23 | 1.22 | 1.23 | +0.74% | 0.03 | 0.05% |
| 2026-03-05 | 1.23 | 1.23 | 1.22 | 1.22 | -0.08% | 0.06 | 0.11% |
| 2026-03-04 | 1.24 | 1.24 | 1.22 | 1.23 | -1.21% | 0.04 | 0.07% |
| 2026-03-03 | 1.24 | 1.25 | 1.24 | 1.24 | +0.24% | 0.05 | 0.09% |
| 2026-03-02 | 1.22 | 1.24 | 1.22 | 1.24 | +0.73% | 0.04 | 0.06% |
| 2026-02-27 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.04 | 0.07% |
| 2026-02-26 | 1.23 | 1.23 | 1.22 | 1.22 | -0.16% | 0.03 | 0.05% |
| 2026-02-25 | 1.23 | 1.23 | 1.22 | 1.22 | -0.16% | 0.05 | 0.09% |
| 2026-02-24 | 1.21 | 1.23 | 1.21 | 1.23 | +1.07% | 0.06 | 0.10% |