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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.12 | 1.08 | 1.09 | -2.51% | 0.04 | 3.74% |
| 2026-03-20 | 1.11 | 1.13 | 1.11 | 1.12 | -0.18% | 0.02 | 1.77% |
| 2026-03-19 | 1.13 | 1.13 | 1.12 | 1.12 | -0.97% | 0.03 | 2.38% |
| 2026-03-18 | 1.14 | 1.14 | 1.12 | 1.13 | -0.62% | 0.05 | 3.85% |
| 2026-03-17 | 1.15 | 1.15 | 1.14 | 1.14 | -0.61% | 0.04 | 3.61% |
| 2026-03-16 | 1.16 | 1.16 | 1.14 | 1.15 | -0.78% | 0.02 | 1.65% |
| 2026-03-13 | 1.16 | 1.17 | 1.15 | 1.15 | -0.43% | 0.03 | 2.73% |
| 2026-03-12 | 1.15 | 1.16 | 1.14 | 1.16 | +1.31% | 0.04 | 3.10% |
| 2026-03-11 | 1.12 | 1.14 | 1.12 | 1.14 | +1.33% | 0.04 | 3.18% |
| 2026-03-10 | 1.14 | 1.14 | 1.12 | 1.13 | -0.79% | 0.03 | 2.45% |
| 2026-03-09 | 1.15 | 1.15 | 1.14 | 1.14 | +0.35% | 0.04 | 3.15% |
| 2026-03-06 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00% | 0.02 | 1.47% |
| 2026-03-05 | 1.15 | 1.15 | 1.12 | 1.13 | -0.61% | 0.04 | 3.18% |
| 2026-03-04 | 1.16 | 1.16 | 1.12 | 1.14 | -1.21% | 0.02 | 2.11% |
| 2026-03-03 | 1.15 | 1.17 | 1.14 | 1.16 | +0.96% | 0.04 | 3.77% |
| 2026-03-02 | 1.13 | 1.15 | 1.13 | 1.14 | +1.42% | 0.03 | 2.56% |
| 2026-02-27 | 1.12 | 1.13 | 1.11 | 1.13 | +0.80% | 0.02 | 2.14% |
| 2026-02-26 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00% | 0.03 | 2.92% |
| 2026-02-25 | 1.12 | 1.13 | 1.12 | 1.12 | +0.27% | 0.04 | 3.54% |
| 2026-02-24 | 1.10 | 1.12 | 1.10 | 1.12 | +1.36% | 0.08 | 6.55% |