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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.11 | 1.10 | 1.10 | -1.17% | 0.04 | 2.99% |
| 2026-02-12 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.04 | 3.31% |
| 2026-02-11 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.02 | 1.42% |
| 2026-02-10 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.02 | 1.58% |
| 2026-02-09 | 1.11 | 1.11 | 1.10 | 1.11 | +0.54% | 0.01 | 1.14% |
| 2026-02-06 | 1.10 | 1.11 | 1.09 | 1.10 | -0.18% | 0.02 | 1.79% |
| 2026-02-05 | 1.10 | 1.11 | 1.09 | 1.10 | -0.72% | 0.02 | 1.74% |
| 2026-02-04 | 1.08 | 1.11 | 1.08 | 1.11 | +3.06% | 0.03 | 2.68% |
| 2026-02-03 | 1.08 | 1.08 | 1.07 | 1.08 | +0.75% | 0.03 | 2.44% |
| 2026-02-02 | 1.10 | 1.10 | 1.07 | 1.07 | -3.07% | 0.04 | 3.65% |
| 2026-01-30 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 0.04 | 3.18% |
| 2026-01-29 | 1.11 | 1.12 | 1.10 | 1.12 | +1.18% | 0.04 | 3.34% |
| 2026-01-28 | 1.09 | 1.11 | 1.08 | 1.10 | +1.47% | 0.06 | 5.18% |
| 2026-01-27 | 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | 0.05 | 4.34% |
| 2026-01-26 | 1.09 | 1.10 | 1.09 | 1.10 | +0.64% | 0.06 | 5.83% |
| 2026-01-23 | 1.09 | 1.09 | 1.09 | 1.09 | +0.18% | 0.04 | 3.79% |
| 2026-01-22 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 0.03 | 2.38% |
| 2026-01-21 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.04 | 3.51% |
| 2026-01-20 | 1.07 | 1.09 | 1.07 | 1.09 | +1.49% | 0.04 | 3.66% |
| 2026-01-19 | 1.07 | 1.07 | 1.06 | 1.07 | +0.85% | 0.05 | 4.37% |