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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.10 | 1.11 | +0.91% | 0.04 | 3.26% |
| 2026-04-20 | 1.10 | 1.10 | 1.10 | 1.10 | +0.09% | 0.03 | 2.35% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.02 | 1.81% |
| 2026-04-16 | 1.11 | 1.11 | 1.10 | 1.11 | +0.18% | 0.03 | 2.38% |
| 2026-04-15 | 1.11 | 1.11 | 1.10 | 1.11 | +0.64% | 0.03 | 2.31% |
| 2026-04-14 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.02 | 1.86% |
| 2026-04-13 | 1.10 | 1.10 | 1.09 | 1.10 | -0.18% | 0.02 | 1.43% |
| 2026-04-10 | 1.10 | 1.10 | 1.10 | 1.10 | +0.36% | 0.02 | 1.93% |
| 2026-04-09 | 1.11 | 1.11 | 1.10 | 1.10 | -0.81% | 0.03 | 2.66% |
| 2026-04-08 | 1.09 | 1.11 | 1.09 | 1.11 | +1.00% | 0.03 | 2.03% |
| 2026-04-07 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 0.03 | 2.10% |
| 2026-04-03 | 1.11 | 1.11 | 1.09 | 1.09 | -1.62% | 0.03 | 2.71% |
| 2026-04-02 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.03 | 2.15% |
| 2026-04-01 | 1.11 | 1.11 | 1.11 | 1.11 | -0.09% | 0.04 | 3.31% |
| 2026-03-31 | 1.12 | 1.13 | 1.11 | 1.11 | -0.98% | 0.07 | 5.41% |
| 2026-03-30 | 1.11 | 1.12 | 1.11 | 1.12 | +0.90% | 0.03 | 2.17% |
| 2026-03-27 | 1.10 | 1.11 | 1.10 | 1.11 | +0.36% | 0.03 | 2.46% |
| 2026-03-26 | 1.11 | 1.12 | 1.10 | 1.11 | -0.18% | 0.03 | 2.64% |
| 2026-03-25 | 1.10 | 1.11 | 1.09 | 1.11 | +0.45% | 0.04 | 3.35% |
| 2026-03-24 | 1.09 | 1.10 | 1.09 | 1.10 | +1.47% | 0.03 | 2.53% |