万家中证红利ETF sz.159581
1.05
-0.38%
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 | 1.06 | 1.06 | 1.04 | 1.05 | -0.38% | 0.25 | 1.75% |
| 2026-05-21 | 1.07 | 1.07 | 1.05 | 1.05 | -1.50% | 0.36 | 2.52% |
| 2026-05-20 | 1.07 | 1.07 | 1.06 | 1.07 | -0.19% | 0.21 | 1.46% |
| 2026-05-19 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.17 | 1.21% |
| 2026-05-18 | 1.08 | 1.08 | 1.07 | 1.07 | -0.37% | 0.25 | 1.77% |
| 2026-05-15 | 1.08 | 1.08 | 1.07 | 1.08 | -0.28% | 0.44 | 3.07% |
| 2026-05-14 | 1.08 | 1.09 | 1.08 | 1.08 | -0.92% | 0.19 | 1.32% |
| 2026-05-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.27% | 0.22 | 1.53% |
| 2026-05-12 | 1.10 | 1.10 | 1.09 | 1.09 | -0.27% | 0.31 | 2.08% |
| 2026-05-11 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.16 | 1.11% |
| 2026-05-08 | 1.10 | 1.10 | 1.09 | 1.09 | -0.27% | 0.31 | 2.12% |
| 2026-05-07 | 1.11 | 1.11 | 1.09 | 1.09 | -1.44% | 0.32 | 2.21% |
| 2026-05-06 | 1.11 | 1.11 | 1.10 | 1.11 | +0.27% | 0.20 | 1.39% |
| 2026-04-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.27% | 0.22 | 1.51% |
| 2026-04-29 | 1.10 | 1.11 | 1.10 | 1.11 | +0.82% | 0.19 | 1.27% |
| 2026-04-28 | 1.09 | 1.10 | 1.08 | 1.10 | +1.10% | 0.20 | 1.42% |
| 2026-04-27 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 0.18 | 1.23% |
| 2026-04-24 | 1.09 | 1.09 | 1.08 | 1.09 | -0.09% | 0.22 | 1.52% |
| 2026-04-23 | 1.08 | 1.09 | 1.08 | 1.09 | +0.46% | 0.21 | 1.43% |
| 2026-04-22 | 1.09 | 1.09 | 1.08 | 1.08 | 0.00% | 0.19 | 1.32% |