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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.09 | 1.08 | 1.08 | +0.74% | 0.17 | 1.17% |
| 2026-04-20 | 1.07 | 1.08 | 1.07 | 1.08 | +0.09% | 0.22 | 1.53% |
| 2026-04-17 | 1.08 | 1.08 | 1.07 | 1.08 | -0.55% | 0.22 | 1.56% |
| 2026-04-16 | 1.08 | 1.08 | 1.08 | 1.08 | +0.28% | 0.36 | 2.55% |
| 2026-04-15 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.17 | 1.21% |
| 2026-04-14 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.16 | 1.17% |
| 2026-04-13 | 1.08 | 1.08 | 1.07 | 1.08 | -0.19% | 0.20 | 1.48% |
| 2026-04-10 | 1.07 | 1.08 | 1.07 | 1.08 | +0.28% | 0.15 | 1.06% |
| 2026-04-09 | 1.07 | 1.08 | 1.07 | 1.07 | -0.56% | 0.13 | 0.98% |
| 2026-04-08 | 1.07 | 1.08 | 1.07 | 1.08 | +0.75% | 0.15 | 1.08% |
| 2026-04-07 | 1.07 | 1.07 | 1.06 | 1.07 | +0.37% | 0.15 | 1.08% |
| 2026-04-03 | 1.09 | 1.09 | 1.07 | 1.07 | -1.47% | 0.19 | 1.42% |
| 2026-04-02 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.13 | 0.95% |
| 2026-04-01 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 0.16 | 1.18% |
| 2026-03-31 | 1.10 | 1.10 | 1.08 | 1.08 | -0.91% | 0.23 | 1.63% |
| 2026-03-30 | 1.08 | 1.09 | 1.08 | 1.09 | +0.92% | 0.21 | 1.48% |
| 2026-03-27 | 1.08 | 1.09 | 1.08 | 1.08 | +0.09% | 0.20 | 1.42% |
| 2026-03-26 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 0.15 | 1.08% |
| 2026-03-25 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.17 | 1.24% |
| 2026-03-24 | 1.07 | 1.08 | 1.06 | 1.08 | +1.31% | 0.22 | 1.64% |