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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.44 | 1.47 | 1.44 | 1.47 | +1.94% | 0.87 | 18.69% |
| 2026-04-20 | 1.45 | 1.45 | 1.44 | 1.44 | -0.55% | 0.27 | 5.84% |
| 2026-04-17 | 1.45 | 1.46 | 1.45 | 1.45 | -0.69% | 0.26 | 5.71% |
| 2026-04-16 | 1.46 | 1.47 | 1.45 | 1.46 | 0.00% | 0.32 | 6.89% |
| 2026-04-15 | 1.47 | 1.47 | 1.46 | 1.46 | -0.55% | 0.34 | 7.29% |
| 2026-04-14 | 1.47 | 1.47 | 1.46 | 1.47 | +0.34% | 0.29 | 6.07% |
| 2026-04-13 | 1.46 | 1.46 | 1.45 | 1.46 | +0.27% | 0.30 | 6.49% |
| 2026-04-10 | 1.46 | 1.47 | 1.46 | 1.46 | +0.34% | 0.35 | 7.55% |
| 2026-04-09 | 1.45 | 1.46 | 1.45 | 1.45 | -0.07% | 0.40 | 8.44% |
| 2026-04-08 | 1.47 | 1.48 | 1.45 | 1.45 | -1.42% | 0.79 | 16.86% |
| 2026-04-07 | 1.45 | 1.48 | 1.45 | 1.48 | +1.24% | 0.34 | 7.18% |
| 2026-04-03 | 1.46 | 1.47 | 1.46 | 1.46 | -0.14% | 0.21 | 4.53% |
| 2026-04-02 | 1.45 | 1.47 | 1.45 | 1.46 | +0.34% | 0.53 | 11.18% |
| 2026-04-01 | 1.47 | 1.47 | 1.45 | 1.45 | +0.14% | 0.55 | 11.64% |
| 2026-03-31 | 1.49 | 1.49 | 1.45 | 1.45 | -2.22% | 0.77 | 16.20% |
| 2026-03-30 | 1.49 | 1.50 | 1.47 | 1.49 | -0.40% | 0.87 | 18.06% |
| 2026-03-27 | 1.48 | 1.50 | 1.47 | 1.49 | +0.88% | 1.09 | 22.60% |
| 2026-03-26 | 1.48 | 1.49 | 1.47 | 1.48 | +0.34% | 0.88 | 18.27% |
| 2026-03-25 | 1.47 | 1.48 | 1.46 | 1.47 | -0.27% | 1.19 | 24.93% |
| 2026-03-24 | 1.48 | 1.48 | 1.46 | 1.48 | +1.30% | 1.13 | 23.41% |