广发中证红利ETF sz.159589
1.07
-0.74%
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 | 1.07 | 1.08 | 1.07 | 1.07 | -0.74% | 0.11 | 5.78% |
| 2026-05-21 | 1.09 | 1.09 | 1.07 | 1.08 | -1.10% | 0.08 | 4.59% |
| 2026-05-20 | 1.09 | 1.10 | 1.09 | 1.09 | -0.36% | 0.04 | 2.08% |
| 2026-05-19 | 1.09 | 1.10 | 1.09 | 1.10 | +0.27% | 0.10 | 5.52% |
| 2026-05-18 | 1.10 | 1.10 | 1.09 | 1.09 | -0.55% | 0.10 | 6.08% |
| 2026-05-15 | 1.10 | 1.11 | 1.09 | 1.10 | -0.18% | 0.08 | 4.78% |
| 2026-05-14 | 1.11 | 1.11 | 1.10 | 1.10 | -0.81% | 0.10 | 6.40% |
| 2026-05-13 | 1.12 | 1.12 | 1.11 | 1.11 | -0.54% | 0.09 | 6.15% |
| 2026-05-12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 0.08 | 5.44% |
| 2026-05-11 | 1.11 | 1.12 | 1.11 | 1.12 | +0.54% | 0.10 | 6.96% |
| 2026-05-08 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.08 | 5.68% |
| 2026-05-07 | 1.13 | 1.13 | 1.12 | 1.12 | -1.32% | 0.05 | 3.97% |
| 2026-05-06 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00% | 0.04 | 2.86% |
| 2026-04-30 | 1.14 | 1.14 | 1.13 | 1.13 | -0.09% | 0.03 | 2.08% |
| 2026-04-29 | 1.12 | 1.14 | 1.12 | 1.14 | +0.98% | 0.01 | 0.99% |
| 2026-04-28 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.03 | 2.10% |
| 2026-04-27 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.04 | 3.02% |
| 2026-04-24 | 1.12 | 1.12 | 1.11 | 1.11 | -0.27% | 0.02 | 1.59% |
| 2026-04-23 | 1.11 | 1.12 | 1.11 | 1.12 | +0.63% | 0.04 | 3.04% |
| 2026-04-22 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.05 | 3.94% |