景顺长城国证港股通红利低波动率ETF sz.159569
1.44
-0.62%
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 | 1.45 | 1.45 | 1.43 | 1.44 | -0.62% | 0.76 | 16.18% |
| 2026-05-21 | 1.46 | 1.46 | 1.45 | 1.45 | -0.75% | 0.78 | 16.50% |
| 2026-05-20 | 1.46 | 1.46 | 1.45 | 1.46 | -0.07% | 0.63 | 13.34% |
| 2026-05-19 | 1.46 | 1.47 | 1.46 | 1.46 | +0.27% | 0.68 | 14.32% |
| 2026-05-18 | 1.46 | 1.47 | 1.45 | 1.46 | +0.07% | 0.69 | 14.44% |
| 2026-05-15 | 1.46 | 1.47 | 1.45 | 1.46 | -0.55% | 0.70 | 14.59% |
| 2026-05-14 | 1.46 | 1.47 | 1.46 | 1.46 | -0.34% | 0.71 | 14.85% |
| 2026-05-13 | 1.48 | 1.48 | 1.46 | 1.47 | -0.54% | 0.67 | 13.93% |
| 2026-05-12 | 1.47 | 1.48 | 1.47 | 1.48 | +0.55% | 0.83 | 17.24% |
| 2026-05-11 | 1.47 | 1.47 | 1.46 | 1.47 | +0.07% | 0.55 | 11.37% |
| 2026-05-08 | 1.48 | 1.48 | 1.46 | 1.47 | -0.34% | 0.48 | 9.90% |
| 2026-05-07 | 1.50 | 1.50 | 1.47 | 1.47 | -1.47% | 0.58 | 12.19% |
| 2026-05-06 | 1.48 | 1.50 | 1.47 | 1.49 | +0.13% | 0.42 | 8.73% |
| 2026-04-30 | 1.51 | 1.51 | 1.49 | 1.49 | -1.13% | 0.56 | 11.62% |
| 2026-04-29 | 1.48 | 1.51 | 1.48 | 1.51 | +1.89% | 0.58 | 11.90% |
| 2026-04-28 | 1.47 | 1.48 | 1.46 | 1.48 | +0.54% | 0.42 | 8.84% |
| 2026-04-27 | 1.48 | 1.48 | 1.47 | 1.47 | -0.47% | 0.46 | 9.79% |
| 2026-04-24 | 1.48 | 1.48 | 1.47 | 1.48 | +0.27% | 0.64 | 13.53% |
| 2026-04-23 | 1.46 | 1.48 | 1.45 | 1.48 | +1.30% | 0.51 | 10.83% |
| 2026-04-22 | 1.47 | 1.47 | 1.45 | 1.46 | -0.82% | 0.32 | 6.85% |