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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.12 | 1.10 | 1.11 | +0.54% | 1.01 | 7.94% |
| 2026-04-20 | 1.10 | 1.11 | 1.10 | 1.11 | +0.55% | 0.89 | 6.97% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.10 | -0.45% | 0.87 | 6.90% |
| 2026-04-16 | 1.09 | 1.11 | 1.09 | 1.10 | +1.47% | 1.06 | 8.22% |
| 2026-04-15 | 1.09 | 1.10 | 1.08 | 1.09 | -0.27% | 0.89 | 6.87% |
| 2026-04-14 | 1.09 | 1.10 | 1.08 | 1.09 | +0.09% | 0.84 | 6.55% |
| 2026-04-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.82% | 0.64 | 4.96% |
| 2026-04-10 | 1.09 | 1.11 | 1.09 | 1.10 | +1.10% | 1.12 | 8.39% |
| 2026-04-09 | 1.07 | 1.09 | 1.07 | 1.09 | +0.55% | 1.00 | 7.55% |
| 2026-04-08 | 1.05 | 1.08 | 1.05 | 1.08 | +3.44% | 1.88 | 13.56% |
| 2026-04-07 | 1.05 | 1.05 | 1.04 | 1.05 | -0.57% | 0.78 | 5.81% |
| 2026-04-03 | 1.06 | 1.06 | 1.05 | 1.05 | -1.13% | 0.86 | 6.33% |
| 2026-04-02 | 1.07 | 1.08 | 1.06 | 1.06 | -1.21% | 1.12 | 8.17% |
| 2026-04-01 | 1.06 | 1.08 | 1.06 | 1.08 | +2.18% | 1.93 | 13.25% |
| 2026-03-31 | 1.07 | 1.07 | 1.05 | 1.05 | -1.50% | 1.00 | 6.97% |
| 2026-03-30 | 1.06 | 1.07 | 1.06 | 1.07 | 0.00% | 1.11 | 7.65% |
| 2026-03-27 | 1.04 | 1.07 | 1.04 | 1.07 | +1.42% | 1.05 | 7.31% |
| 2026-03-26 | 1.07 | 1.08 | 1.05 | 1.05 | -1.40% | 1.07 | 7.40% |
| 2026-03-25 | 1.06 | 1.07 | 1.05 | 1.07 | +2.00% | 1.43 | 9.70% |
| 2026-03-24 | 1.03 | 1.05 | 1.03 | 1.05 | +2.64% | 1.16 | 8.06% |