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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.50 | 1.46 | 1.46 | -3.06% | 1.27 | 26.67% |
| 2026-03-20 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | 0.94 | 19.27% |
| 2026-03-19 | 1.50 | 1.52 | 1.50 | 1.50 | +0.20% | 1.35 | 27.68% |
| 2026-03-18 | 1.49 | 1.51 | 1.48 | 1.50 | +0.81% | 1.12 | 23.10% |
| 2026-03-17 | 1.50 | 1.51 | 1.49 | 1.49 | -0.60% | 0.80 | 16.64% |
| 2026-03-16 | 1.48 | 1.50 | 1.48 | 1.50 | +0.81% | 0.95 | 19.81% |
| 2026-03-13 | 1.51 | 1.52 | 1.48 | 1.49 | -1.65% | 0.88 | 18.27% |
| 2026-03-12 | 1.49 | 1.51 | 1.49 | 1.51 | +1.34% | 1.59 | 32.82% |
| 2026-03-11 | 1.46 | 1.49 | 1.45 | 1.49 | +2.12% | 1.30 | 27.37% |
| 2026-03-10 | 1.46 | 1.47 | 1.45 | 1.46 | -0.21% | 1.10 | 23.04% |
| 2026-03-09 | 1.49 | 1.49 | 1.46 | 1.46 | -0.20% | 1.58 | 32.67% |
| 2026-03-06 | 1.46 | 1.47 | 1.44 | 1.47 | +0.48% | 1.00 | 20.93% |
| 2026-03-05 | 1.45 | 1.47 | 1.45 | 1.46 | +1.32% | 1.65 | 34.09% |
| 2026-03-04 | 1.48 | 1.48 | 1.43 | 1.44 | -2.64% | 2.85 | 59.68% |
| 2026-03-03 | 1.47 | 1.50 | 1.46 | 1.48 | +1.16% | 2.83 | 57.70% |
| 2026-03-02 | 1.46 | 1.47 | 1.44 | 1.46 | +1.18% | 1.25 | 25.98% |
| 2026-02-27 | 1.43 | 1.45 | 1.42 | 1.45 | +0.63% | 0.69 | 14.49% |
| 2026-02-26 | 1.45 | 1.45 | 1.42 | 1.44 | -0.90% | 0.56 | 11.83% |
| 2026-02-25 | 1.45 | 1.46 | 1.44 | 1.45 | +0.28% | 0.95 | 19.61% |
| 2026-02-24 | 1.42 | 1.45 | 1.42 | 1.45 | +2.41% | 0.74 | 15.57% |