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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.05 | 1.06 | 1.02 | 1.02 | -4.58% | 1.49 | 10.36% |
| 2026-03-20 | 1.07 | 1.09 | 1.07 | 1.07 | +0.09% | 1.23 | 8.20% |
| 2026-03-19 | 1.08 | 1.08 | 1.06 | 1.07 | -1.83% | 1.42 | 9.44% |
| 2026-03-18 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 1.35 | 8.89% |
| 2026-03-17 | 1.09 | 1.10 | 1.08 | 1.08 | -0.46% | 2.34 | 15.27% |
| 2026-03-16 | 1.09 | 1.09 | 1.08 | 1.09 | +0.09% | 1.49 | 9.84% |
| 2026-03-13 | 1.09 | 1.10 | 1.08 | 1.09 | -0.18% | 1.18 | 7.77% |
| 2026-03-12 | 1.10 | 1.10 | 1.08 | 1.09 | -0.73% | 1.18 | 7.79% |
| 2026-03-11 | 1.09 | 1.10 | 1.09 | 1.10 | +0.18% | 1.25 | 8.21% |
| 2026-03-10 | 1.08 | 1.10 | 1.08 | 1.09 | +2.15% | 1.02 | 6.75% |
| 2026-03-09 | 1.08 | 1.08 | 1.05 | 1.07 | -1.29% | 1.54 | 10.63% |
| 2026-03-06 | 1.07 | 1.09 | 1.07 | 1.09 | +0.93% | 1.14 | 7.75% |
| 2026-03-05 | 1.08 | 1.08 | 1.07 | 1.08 | +0.56% | 1.28 | 8.71% |
| 2026-03-04 | 1.08 | 1.08 | 1.06 | 1.07 | -1.20% | 1.78 | 12.43% |
| 2026-03-03 | 1.11 | 1.12 | 1.08 | 1.08 | -2.43% | 1.70 | 11.81% |
| 2026-03-02 | 1.11 | 1.12 | 1.10 | 1.11 | -0.98% | 1.55 | 10.46% |
| 2026-02-27 | 1.12 | 1.12 | 1.11 | 1.12 | +0.36% | 1.59 | 10.48% |
| 2026-02-26 | 1.11 | 1.12 | 1.11 | 1.12 | +0.45% | 1.17 | 7.71% |
| 2026-02-25 | 1.11 | 1.12 | 1.11 | 1.11 | +0.27% | 1.22 | 8.04% |
| 2026-02-24 | 1.11 | 1.12 | 1.11 | 1.11 | +0.18% | 1.32 | 8.67% |