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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.43 | 1.41 | 1.41 | -1.47% | 0.68 | 14.30% |
| 2026-02-12 | 1.44 | 1.45 | 1.43 | 1.43 | -0.56% | 0.90 | 18.52% |
| 2026-02-11 | 1.42 | 1.44 | 1.42 | 1.44 | +1.12% | 0.57 | 11.89% |
| 2026-02-10 | 1.42 | 1.43 | 1.41 | 1.42 | +0.42% | 0.65 | 13.50% |
| 2026-02-09 | 1.41 | 1.42 | 1.41 | 1.42 | +1.21% | 0.78 | 16.40% |
| 2026-02-06 | 1.41 | 1.41 | 1.38 | 1.40 | 0.00% | 0.71 | 15.05% |
| 2026-02-05 | 1.40 | 1.41 | 1.38 | 1.40 | -0.57% | 0.97 | 20.30% |
| 2026-02-04 | 1.37 | 1.41 | 1.37 | 1.41 | +2.47% | 1.06 | 22.16% |
| 2026-02-03 | 1.35 | 1.38 | 1.35 | 1.38 | +1.93% | 0.69 | 14.63% |
| 2026-02-02 | 1.38 | 1.38 | 1.35 | 1.35 | -2.81% | 0.56 | 12.07% |
| 2026-01-30 | 1.41 | 1.42 | 1.38 | 1.39 | -1.35% | 0.51 | 10.64% |
| 2026-01-29 | 1.39 | 1.41 | 1.39 | 1.41 | +1.22% | 0.65 | 13.36% |
| 2026-01-28 | 1.36 | 1.39 | 1.36 | 1.39 | +2.36% | 0.48 | 10.03% |
| 2026-01-27 | 1.35 | 1.36 | 1.35 | 1.36 | +0.44% | 0.28 | 5.91% |
| 2026-01-26 | 1.34 | 1.35 | 1.33 | 1.35 | +1.05% | 0.42 | 8.92% |
| 2026-01-23 | 1.35 | 1.35 | 1.34 | 1.34 | -0.59% | 0.22 | 4.62% |
| 2026-01-22 | 1.33 | 1.35 | 1.33 | 1.35 | +1.36% | 0.33 | 7.14% |
| 2026-01-21 | 1.33 | 1.34 | 1.33 | 1.33 | -0.08% | 0.19 | 4.12% |
| 2026-01-20 | 1.33 | 1.33 | 1.32 | 1.33 | +0.53% | 0.21 | 4.51% |
| 2026-01-19 | 1.32 | 1.33 | 1.32 | 1.32 | -0.23% | 0.18 | 3.96% |