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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.09 | 1.06 | 1.06 | -2.56% | 0.27 | 2.01% |
| 2026-03-20 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.16 | 1.15% |
| 2026-03-19 | 1.10 | 1.11 | 1.09 | 1.09 | -0.82% | 0.19 | 1.35% |
| 2026-03-18 | 1.11 | 1.11 | 1.09 | 1.10 | -0.72% | 2.77 | 24.48% |
| 2026-03-17 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.29 | 2.52% |
| 2026-03-16 | 1.12 | 1.13 | 1.11 | 1.11 | -1.07% | 2.70 | 29.96% |
| 2026-03-13 | 1.13 | 1.14 | 1.12 | 1.12 | -0.18% | 0.21 | 2.32% |
| 2026-03-12 | 1.11 | 1.13 | 1.11 | 1.13 | +1.08% | 0.25 | 2.71% |
| 2026-03-11 | 1.10 | 1.12 | 1.09 | 1.11 | +1.36% | 0.24 | 2.63% |
| 2026-03-10 | 1.10 | 1.10 | 1.09 | 1.10 | -0.72% | 0.23 | 2.58% |
| 2026-03-09 | 1.11 | 1.13 | 1.11 | 1.11 | 0.00% | 0.29 | 3.17% |
| 2026-03-06 | 1.11 | 1.11 | 1.10 | 1.11 | +0.18% | 0.21 | 2.30% |
| 2026-03-05 | 1.10 | 1.11 | 1.10 | 1.11 | +0.09% | 0.17 | 1.82% |
| 2026-03-04 | 1.12 | 1.12 | 1.10 | 1.11 | -1.60% | 0.29 | 3.12% |
| 2026-03-03 | 1.12 | 1.14 | 1.11 | 1.13 | +0.63% | 0.34 | 3.59% |
| 2026-03-02 | 1.10 | 1.12 | 1.10 | 1.12 | +1.63% | 0.33 | 3.48% |
| 2026-02-27 | 1.09 | 1.10 | 1.09 | 1.10 | +0.73% | 0.19 | 2.07% |
| 2026-02-26 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.20 | 2.19% |
| 2026-02-25 | 1.09 | 1.11 | 1.09 | 1.09 | +0.37% | 0.27 | 2.85% |
| 2026-02-24 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 0.26 | 2.79% |