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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.09 | 1.07 | 1.08 | -1.19% | 0.27 | 2.90% |
| 2026-02-12 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 0.36 | 3.79% |
| 2026-02-11 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 0.26 | 2.69% |
| 2026-02-10 | 1.08 | 1.09 | 1.08 | 1.08 | +0.28% | 0.17 | 1.81% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.08 | +0.46% | 0.20 | 2.14% |
| 2026-02-06 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00% | 0.24 | 2.58% |
| 2026-02-05 | 1.08 | 1.08 | 1.07 | 1.08 | -0.46% | 0.32 | 3.35% |
| 2026-02-04 | 1.06 | 1.09 | 1.06 | 1.08 | +2.55% | 0.31 | 3.22% |
| 2026-02-03 | 1.05 | 1.06 | 1.05 | 1.06 | +0.67% | 0.19 | 2.07% |
| 2026-02-02 | 1.08 | 1.08 | 1.05 | 1.05 | -2.87% | 0.47 | 5.01% |
| 2026-01-30 | 1.09 | 1.10 | 1.07 | 1.08 | -0.82% | 0.61 | 6.21% |
| 2026-01-29 | 1.08 | 1.09 | 1.08 | 1.09 | +0.93% | 0.43 | 4.27% |
| 2026-01-28 | 1.06 | 1.09 | 1.06 | 1.08 | +1.50% | 0.50 | 4.96% |
| 2026-01-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 0.28 | 2.84% |
| 2026-01-26 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.36 | 3.63% |
| 2026-01-23 | 1.07 | 1.07 | 1.06 | 1.07 | -0.09% | 0.36 | 3.58% |
| 2026-01-22 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.35 | 3.50% |
| 2026-01-21 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 0.22 | 2.18% |
| 2026-01-20 | 1.05 | 1.07 | 1.05 | 1.06 | +1.14% | 0.31 | 3.06% |
| 2026-01-19 | 1.04 | 1.05 | 1.04 | 1.05 | +0.86% | 0.45 | 4.47% |