华夏中证红利质量ETF sz.159758
1.12
+1.35%
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 | 1.11 | 1.12 | 1.10 | 1.12 | +1.35% | 0.50 | 3.83% |
| 2026-05-21 | 1.14 | 1.15 | 1.10 | 1.11 | -2.29% | 0.62 | 4.60% |
| 2026-05-20 | 1.13 | 1.13 | 1.12 | 1.13 | +0.44% | 0.64 | 4.74% |
| 2026-05-19 | 1.12 | 1.13 | 1.11 | 1.13 | +0.80% | 1.02 | 7.61% |
| 2026-05-18 | 1.13 | 1.13 | 1.11 | 1.12 | -1.15% | 0.81 | 6.09% |
| 2026-05-15 | 1.13 | 1.15 | 1.12 | 1.13 | -0.18% | 0.81 | 6.01% |
| 2026-05-14 | 1.16 | 1.16 | 1.13 | 1.14 | -2.16% | 0.80 | 5.94% |
| 2026-05-13 | 1.15 | 1.16 | 1.14 | 1.16 | +0.43% | 0.78 | 5.85% |
| 2026-05-12 | 1.17 | 1.17 | 1.15 | 1.16 | -1.11% | 0.73 | 5.48% |
| 2026-05-11 | 1.15 | 1.17 | 1.15 | 1.17 | +1.39% | 0.72 | 5.35% |
| 2026-05-08 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 0.59 | 4.45% |
| 2026-05-07 | 1.15 | 1.16 | 1.14 | 1.16 | +1.05% | 0.98 | 7.37% |
| 2026-05-06 | 1.15 | 1.16 | 1.14 | 1.15 | +0.35% | 1.25 | 9.24% |
| 2026-04-30 | 1.14 | 1.15 | 1.14 | 1.14 | +0.18% | 0.78 | 5.79% |
| 2026-04-29 | 1.12 | 1.14 | 1.12 | 1.14 | +1.52% | 1.28 | 9.89% |
| 2026-04-28 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00% | 0.72 | 5.59% |
| 2026-04-27 | 1.10 | 1.13 | 1.10 | 1.12 | +2.19% | 0.77 | 6.07% |
| 2026-04-24 | 1.10 | 1.10 | 1.09 | 1.10 | -0.45% | 0.75 | 6.02% |
| 2026-04-23 | 1.11 | 1.12 | 1.09 | 1.10 | -1.08% | 0.89 | 7.10% |
| 2026-04-22 | 1.11 | 1.11 | 1.10 | 1.11 | +0.27% | 0.82 | 6.46% |